Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00140000 | 2024-05-06 9:55AM EDT | 140.00 | 162.25 | 165.50 | 170.00 | 0.00 | - | 5 | 0 | 54.47% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00200000 | 2024-05-02 1:55PM EDT | 200.00 | 84.45 | 110.00 | 115.00 | 0.00 | - | 6 | 20 | 42.25% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 100.00 | 104.00 | 0.00 | - | 10 | 30 | 47.07% |
| AMGN250620C00230000 | 2024-05-29 10:31AM EDT | 230.00 | 79.70 | 85.50 | 89.00 | 0.00 | - | 2 | 4 | 37.11% |
| AMGN250620C00240000 | 2024-05-03 9:41AM EDT | 240.00 | 87.25 | 77.50 | 82.00 | 0.00 | - | 1 | 1 | 37.02% |
| AMGN250620C00250000 | 2024-05-10 12:04PM EDT | 250.00 | 79.07 | 70.00 | 74.00 | 0.00 | - | 1 | 5 | 35.50% |
| AMGN250620C00260000 | 2024-05-28 2:31PM EDT | 260.00 | 60.20 | 63.30 | 67.50 | 0.00 | - | 10 | 18 | 35.25% |
| AMGN250620C00270000 | 2024-05-03 11:35AM EDT | 270.00 | 67.35 | 56.65 | 59.95 | 0.00 | - | 2 | 13 | 33.69% |
| AMGN250620C00280000 | 2024-05-03 11:30AM EDT | 280.00 | 51.10 | 49.95 | 53.45 | -7.73 | -13.14% | 1 | 11 | 32.85% |
| AMGN250620C00290000 | 2024-05-30 11:27AM EDT | 290.00 | 41.30 | 44.00 | 47.45 | 0.00 | - | 2 | 14 | 32.14% |
| AMGN250620C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 40.95 | 38.80 | 42.50 | -0.50 | -1.21% | 1 | 33 | 32.00% |
| AMGN250620C00310000 | 2024-05-30 1:50PM EDT | 310.00 | 33.85 | 33.15 | 36.75 | 0.00 | - | 5 | 128 | 30.90% |
| AMGN250620C00320000 | 2024-05-28 11:39AM EDT | 320.00 | 29.05 | 28.55 | 32.30 | 0.00 | - | 7 | 115 | 30.55% |
| AMGN250620C00330000 | 2024-05-30 1:58PM EDT | 330.00 | 25.25 | 24.35 | 27.00 | 0.00 | - | 8 | 149 | 29.21% |
| AMGN250620C00340000 | 2024-05-28 11:56AM EDT | 340.00 | 20.70 | 20.40 | 24.10 | 0.00 | - | 1 | 10 | 29.50% |
| AMGN250620C00350000 | 2024-05-23 1:48PM EDT | 350.00 | 21.40 | 17.00 | 20.65 | 0.00 | - | 35 | 75 | 29.05% |
| AMGN250620C00360000 | 2024-05-15 3:16PM EDT | 360.00 | 22.59 | 14.40 | 17.35 | 0.00 | - | 6 | 11 | 28.43% |
| AMGN250620C00370000 | 2024-04-11 1:41PM EDT | 370.00 | 5.65 | 14.25 | 17.00 | 0.00 | - | 13 | 17 | 30.15% |
| AMGN250620C00380000 | 2024-05-23 10:27AM EDT | 380.00 | 12.65 | 9.40 | 13.00 | 0.00 | - | 3 | 22 | 28.34% |
| AMGN250620C00400000 | 2024-05-23 1:09PM EDT | 400.00 | 9.10 | 6.30 | 9.10 | 0.00 | - | 16 | 51 | 27.66% |
| AMGN250620C00410000 | 2024-05-23 1:06PM EDT | 410.00 | 7.50 | 5.05 | 7.65 | 0.00 | - | 3 | 7 | 27.47% |
| AMGN250620C00420000 | 2024-05-29 11:45AM EDT | 420.00 | 4.65 | 3.85 | 6.55 | 0.00 | - | 5 | 18 | 27.47% |
| AMGN250620C00430000 | 2024-05-20 9:36AM EDT | 430.00 | 6.64 | 2.96 | 6.05 | 0.00 | - | - | 1 | 28.11% |
| AMGN250620C00460000 | 2024-05-28 3:30PM EDT | 460.00 | 2.41 | 1.05 | 4.10 | 0.00 | - | 2 | 1 | 28.63% |
| AMGN250620C00470000 | 2024-05-30 3:46PM EDT | 470.00 | 1.87 | 0.85 | 3.85 | 0.00 | - | 1 | 11 | 29.24% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.98% |
| AMGN250620P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMGN250620P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 2.48 | 0.00 | 3.15 | 0.00 | - | 23 | 26 | 43.45% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 4 | 9 | 41.86% |
| AMGN250620P00170000 | 2024-05-20 12:36PM EDT | 170.00 | 1.32 | 0.00 | 3.80 | 0.00 | - | 104 | 84 | 41.90% |
| AMGN250620P00175000 | 2024-03-21 11:25AM EDT | 175.00 | 3.23 | 3.85 | 4.35 | 0.00 | - | - | 1 | 41.62% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 41.46% |
| AMGN250620P00185000 | 2024-05-13 3:02PM EDT | 185.00 | 2.53 | 0.99 | 4.15 | 0.00 | - | 2 | 104 | 37.75% |
| AMGN250620P00190000 | 2024-05-20 11:12AM EDT | 190.00 | 2.30 | 1.49 | 4.10 | 0.00 | - | 1 | 15 | 36.01% |
| AMGN250620P00195000 | 2024-05-09 12:18PM EDT | 195.00 | 2.70 | 1.64 | 4.30 | 0.00 | - | 18 | 48 | 34.89% |
| AMGN250620P00200000 | 2024-05-29 3:07PM EDT | 200.00 | 4.34 | 1.81 | 4.75 | 0.00 | - | 1 | 257 | 34.29% |
| AMGN250620P00210000 | 2024-05-31 12:37PM EDT | 210.00 | 5.00 | 2.85 | 5.95 | +0.87 | +21.07% | 1 | 341 | 33.44% |
| AMGN250620P00220000 | 2024-05-28 1:09PM EDT | 220.00 | 6.80 | 5.30 | 8.15 | 0.00 | - | 5 | 12 | 33.80% |
| AMGN250620P00230000 | 2024-05-28 3:50PM EDT | 230.00 | 8.25 | 6.65 | 9.10 | 0.00 | - | 12 | 32 | 31.89% |
| AMGN250620P00240000 | 2024-05-20 2:21PM EDT | 240.00 | 8.33 | 7.75 | 11.20 | 0.00 | - | 4 | 71 | 31.28% |
| AMGN250620P00250000 | 2024-05-31 3:14PM EDT | 250.00 | 11.91 | 9.85 | 13.10 | -1.44 | -10.79% | 8 | 90 | 30.10% |
| AMGN250620P00260000 | 2024-05-24 10:39AM EDT | 260.00 | 14.40 | 12.20 | 15.55 | +0.20 | +1.41% | 1 | 134 | 29.22% |
| AMGN250620P00270000 | 2024-05-28 10:31AM EDT | 270.00 | 18.30 | 15.20 | 18.60 | 0.00 | - | 1 | 46 | 28.60% |
| AMGN250620P00280000 | 2024-05-22 10:37AM EDT | 280.00 | 18.20 | 18.35 | 21.25 | 0.00 | - | 1 | 155 | 27.28% |
| AMGN250620P00290000 | 2024-05-29 11:59AM EDT | 290.00 | 26.35 | 21.90 | 25.50 | 0.00 | - | 3 | 25 | 27.02% |
| AMGN250620P00300000 | 2024-05-30 3:00PM EDT | 300.00 | 29.00 | 26.50 | 29.75 | 0.00 | - | 4 | 37 | 26.39% |
| AMGN250620P00310000 | 2024-05-20 10:54AM EDT | 310.00 | 28.65 | 30.95 | 34.05 | 0.00 | - | 4 | 36 | 25.43% |
| AMGN250620P00320000 | 2024-05-16 3:14PM EDT | 320.00 | 33.45 | 35.85 | 39.10 | 0.00 | - | - | 3 | 24.70% |
| AMGN250620P00330000 | 2024-05-03 11:01AM EDT | 330.00 | 41.50 | 40.00 | 44.65 | 0.00 | - | 24 | 22 | 23.99% |
| AMGN250620P00340000 | 2024-05-03 11:01AM EDT | 340.00 | 47.60 | 46.60 | 50.60 | 0.00 | - | 2 | 1 | 23.21% |
| AMGN250620P00350000 | 2024-05-24 1:03PM EDT | 350.00 | 54.60 | 52.90 | 57.50 | 0.00 | - | 1 | 1 | 22.82% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 49.35% |
| AMGN250620P00380000 | 2024-03-14 3:59PM EDT | 380.00 | 108.31 | 111.55 | 115.90 | 0.00 | - | 1 | 0 | 51.07% |
© 2024 Yahoo. Todos los derechos reservados.