U.S. markets open in 1 hour 36 minutes
F S&P 500
5,540.50 +6.25 (+0.11%) F Dow Jones
39,686.00 +103.00 (+0.26%) F Nasdaq
19,977.25 -5.50 (-0.03%) E-mini Russell 2000 Index Futur
2,050.70 +7.30 (+0.36%) Petróleo
81.08 +0.35 (+0.43%) Oro
2,339.90 +8.70 (+0.37%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719C00145000 | 2024-02-07 4:39PM EDT | 145.00 | 153.55 | 128.35 | 132.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00155000 | 2024-02-07 3:50PM EDT | 155.00 | 145.60 | 118.50 | 122.25 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 91.92 | 137.00 | 140.55 | 0.00 | - | 1 | 0 | 173.07% |
| AMGN240719C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 85.54 | 132.00 | 135.60 | 0.00 | - | 9 | 9 | 166.33% |
| AMGN240719C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00205000 | 2024-02-07 3:43PM EDT | 205.00 | 97.00 | 69.85 | 73.55 | 0.00 | - | - | 7 | 0.00% |
| AMGN240719C00210000 | 2024-03-07 4:53PM EDT | 210.00 | 65.94 | 61.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00215000 | 2024-02-07 4:26PM EDT | 215.00 | 85.35 | 62.00 | 63.65 | 0.00 | - | - | 13 | 0.00% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 220.00 | 55.71 | 86.05 | 89.60 | 0.00 | - | 1 | 3 | 81.05% |
| AMGN240719C00225000 | 2024-04-09 10:13AM EDT | 225.00 | 48.95 | 87.00 | 90.35 | 0.00 | - | 1 | 8 | 109.62% |
| AMGN240719C00230000 | 2024-05-03 9:39AM EDT | 230.00 | 85.12 | 75.50 | 79.10 | 0.00 | - | 1 | 404 | 65.97% |
| AMGN240719C00235000 | 2024-06-11 9:38AM EDT | 235.00 | 68.66 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMGN240719C00240000 | 2024-05-31 2:58PM EDT | 240.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMGN240719C00245000 | 2024-03-19 1:55PM EDT | 245.00 | 34.15 | 25.30 | 28.00 | 0.00 | - | 4 | 76 | 0.00% |
| AMGN240719C00250000 | 2024-06-10 10:06AM EDT | 250.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMGN240719C00255000 | 2024-05-15 2:47PM EDT | 255.00 | 65.16 | 43.20 | 46.60 | 0.00 | - | 1 | 10 | 0.00% |
| AMGN240719C00260000 | 2024-06-14 1:17PM EDT | 260.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| AMGN240719C00265000 | 2024-06-21 1:44PM EDT | 265.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 12 | 305 | 0.00% |
| AMGN240719C00270000 | 2024-06-17 11:03AM EDT | 270.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 7 | 210 | 0.00% |
| AMGN240719C00275000 | 2024-06-20 3:59PM EDT | 275.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| AMGN240719C00280000 | 2024-06-21 2:52PM EDT | 280.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,641 | 0.00% |
| AMGN240719C00285000 | 2024-06-21 9:32AM EDT | 285.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 0.00% |
| AMGN240719C00290000 | 2024-06-21 3:33PM EDT | 290.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 354 | 0.00% |
| AMGN240719C00295000 | 2024-06-21 2:29PM EDT | 295.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 20 | 970 | 0.00% |
| AMGN240719C00300000 | 2024-06-21 3:33PM EDT | 300.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 13 | 910 | 0.00% |
| AMGN240719C00305000 | 2024-06-21 3:55PM EDT | 305.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 83 | 857 | 0.00% |
| AMGN240719C00310000 | 2024-06-21 3:59PM EDT | 310.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 337 | 1,358 | 0.78% |
| AMGN240719C00315000 | 2024-06-21 3:57PM EDT | 315.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 299 | 1,648 | 1.56% |
| AMGN240719C00320000 | 2024-06-21 3:58PM EDT | 320.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 271 | 1,620 | 3.13% |
| AMGN240719C00325000 | 2024-06-21 3:59PM EDT | 325.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 393 | 1,230 | 3.13% |
| AMGN240719C00330000 | 2024-06-21 3:29PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 89 | 1,042 | 6.25% |
| AMGN240719C00335000 | 2024-06-21 3:14PM EDT | 335.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,051 | 1,371 | 6.25% |
| AMGN240719C00340000 | 2024-06-21 3:55PM EDT | 340.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 573 | 6.25% |
| AMGN240719C00345000 | 2024-06-20 11:19AM EDT | 345.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 270 | 6.25% |
| AMGN240719C00350000 | 2024-06-20 3:38PM EDT | 350.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 52 | 648 | 12.50% |
| AMGN240719C00355000 | 2024-06-10 3:41PM EDT | 355.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| AMGN240719C00360000 | 2024-05-30 10:15AM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 12.50% |
| AMGN240719C00365000 | 2024-05-10 3:22PM EDT | 365.00 | 0.47 | 0.08 | 0.78 | 0.00 | - | 3 | 99 | 39.19% |
| AMGN240719C00370000 | 2024-06-03 10:13AM EDT | 370.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,638 | 12.50% |
| AMGN240719C00375000 | 2024-06-11 12:54PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AMGN240719C00380000 | 2024-06-21 3:22PM EDT | 380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| AMGN240719C00390000 | 2024-02-07 3:53PM EDT | 390.00 | 0.73 | 0.03 | 1.54 | 0.00 | - | 7 | 9 | 50.83% |
| AMGN240719C00400000 | 2024-05-02 10:08AM EDT | 400.00 | 0.01 | 0.05 | 0.70 | 0.00 | - | 2 | 16 | 53.96% |
| AMGN240719C00410000 | 2024-06-17 12:13PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| AMGN240719C00420000 | 2024-05-08 1:39PM EDT | 420.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 2 | 8 | 61.57% |
| AMGN240719C00430000 | 2024-01-30 3:06PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719P00135000 | 2024-05-28 2:05PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 50.00% |
| AMGN240719P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 14 | 13 | 124.81% |
| AMGN240719P00145000 | 2023-12-08 11:01AM EDT | 145.00 | 0.54 | 0.00 | 2.34 | 0.00 | - | - | 40 | 155.22% |
| AMGN240719P00150000 | 2024-06-20 3:31PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| AMGN240719P00155000 | 2023-12-08 10:40AM EDT | 155.00 | 0.64 | 0.00 | 2.41 | 0.00 | - | 80 | 0 | 143.70% |
| AMGN240719P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 6 | 81 | 129.59% |
| AMGN240719P00165000 | 2023-12-08 11:01AM EDT | 165.00 | 0.92 | 0.00 | 2.51 | 0.00 | - | 240 | 0 | 133.13% |
| AMGN240719P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| AMGN240719P00175000 | 2023-11-29 4:36PM EDT | 175.00 | 1.15 | 0.00 | 0.69 | 0.00 | - | - | 2 | 98.73% |
| AMGN240719P00180000 | 2024-05-06 1:52PM EDT | 180.00 | 0.12 | 0.00 | 1.89 | 0.00 | - | 2 | 67 | 110.86% |
| AMGN240719P00185000 | 2024-05-24 10:25AM EDT | 185.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 91.65% |
| AMGN240719P00190000 | 2024-05-16 9:45AM EDT | 190.00 | 0.15 | 0.00 | 1.31 | 0.00 | - | 1 | 226 | 94.82% |
| AMGN240719P00195000 | 2023-12-12 12:41PM EDT | 195.00 | 1.60 | 0.09 | 1.10 | 0.00 | - | 1 | 1 | 88.96% |
| AMGN240719P00200000 | 2024-06-20 3:29PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 25.00% |
| AMGN240719P00205000 | 2024-06-05 3:48PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| AMGN240719P00210000 | 2024-06-21 1:16PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| AMGN240719P00215000 | 2024-05-15 12:14PM EDT | 215.00 | 0.30 | 0.00 | 2.17 | 0.00 | - | 2 | 40 | 80.74% |
| AMGN240719P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 4 | 283 | 58.20% |
| AMGN240719P00225000 | 2024-06-17 11:23AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| AMGN240719P00230000 | 2024-05-23 10:52AM EDT | 230.00 | 0.44 | 0.01 | 0.79 | 0.00 | - | 1 | 995 | 56.54% |
| AMGN240719P00235000 | 2024-06-21 3:21PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 25.00% |
| AMGN240719P00240000 | 2024-06-21 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 25.00% |
| AMGN240719P00245000 | 2024-06-10 3:23PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| AMGN240719P00250000 | 2024-06-03 11:29AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 464 | 12.50% |
| AMGN240719P00255000 | 2024-06-03 2:18PM EDT | 255.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 1,416 | 12.50% |
| AMGN240719P00260000 | 2024-06-21 12:47PM EDT | 260.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 938 | 12.50% |
| AMGN240719P00265000 | 2024-06-17 1:29PM EDT | 265.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 478 | 12.50% |
| AMGN240719P00270000 | 2024-06-21 9:46AM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| AMGN240719P00275000 | 2024-06-20 10:57AM EDT | 275.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 522 | 12.50% |
| AMGN240719P00280000 | 2024-06-21 1:52PM EDT | 280.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 34 | 1,102 | 6.25% |
| AMGN240719P00285000 | 2024-06-21 3:55PM EDT | 285.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 481 | 6.25% |
| AMGN240719P00290000 | 2024-06-21 3:15PM EDT | 290.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,020 | 2,145 | 6.25% |
| AMGN240719P00295000 | 2024-06-21 3:41PM EDT | 295.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 32 | 1,520 | 3.13% |
| AMGN240719P00300000 | 2024-06-21 3:54PM EDT | 300.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 333 | 1,545 | 3.13% |
| AMGN240719P00305000 | 2024-06-21 3:50PM EDT | 305.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,561 | 0.78% |
| AMGN240719P00310000 | 2024-06-21 3:47PM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 207 | 943 | 0.00% |
| AMGN240719P00315000 | 2024-06-21 3:20PM EDT | 315.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 34 | 541 | 0.00% |
| AMGN240719P00320000 | 2024-06-21 3:50PM EDT | 320.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| AMGN240719P00325000 | 2024-06-10 11:21AM EDT | 325.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN240719P00330000 | 2024-06-14 12:08PM EDT | 330.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMGN240719P00335000 | 2024-05-08 10:40AM EDT | 335.00 | 32.90 | 28.45 | 31.75 | 0.00 | - | 1 | 0 | 42.58% |
| AMGN240719P00340000 | 2024-03-08 11:04AM EDT | 340.00 | 65.96 | 68.35 | 72.00 | 0.00 | - | 2 | 0 | 154.02% |
| AMGN240719P00375000 | 2024-05-03 9:30AM EDT | 375.00 | 60.00 | 67.30 | 71.50 | 0.00 | - | 1 | 0 | 58.03% |
© 2024 Yahoo. Todos los derechos reservados.