Mercado fechará em 45 mins
BOVESPA
128.178,74 -336,75 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.614,48 +382,74 (+0,67%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.391,20 +31,30 (+1,33%) Bitcoin USD
65.669,62 +4.247,31 (+6,91%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:15PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00110000 | 2024-02-14 4:38PM EDT | 110.00 | 180.10 | 157.60 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00115000 | 2024-02-14 4:38PM EDT | 115.00 | 175.15 | 152.60 | 157.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00125000 | 2023-08-17 1:39PM EDT | 125.00 | 142.10 | 135.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00130000 | 2024-02-14 4:58PM EDT | 130.00 | 159.87 | 137.65 | 142.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240621C00135000 | 2024-02-14 4:59PM EDT | 135.00 | 154.86 | 132.60 | 137.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00155000 | 2023-07-06 12:55PM EDT | 155.00 | 71.85 | 87.75 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621C00160000 | 2024-03-20 3:15PM EDT | 160.00 | 112.93 | 107.85 | 111.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMGN240621C00165000 | 2023-07-19 3:21PM EDT | 165.00 | 71.05 | 98.60 | 102.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240621C00170000 | 2023-10-24 10:06AM EDT | 170.00 | 105.09 | 96.85 | 99.40 | 0.00 | - | 5 | 4 | 0.00% |
| AMGN240621C00175000 | 2023-12-14 4:46PM EDT | 175.00 | 102.52 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 0.00% |
| AMGN240621C00180000 | 2023-09-20 10:30AM EDT | 180.00 | 92.18 | 100.15 | 103.95 | 0.00 | - | 5 | 3 | 0.00% |
| AMGN240621C00185000 | 2024-05-15 2:50PM EDT | 185.00 | 134.60 | 133.85 | 136.40 | +84.55 | +168.93% | 5 | 9 | 88.01% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00195000 | 2024-05-15 2:50PM EDT | 195.00 | 123.80 | 124.30 | 126.10 | +44.89 | +56.89% | 20 | 23 | 73.63% |
| AMGN240621C00200000 | 2024-05-15 2:50PM EDT | 200.00 | 119.00 | 118.40 | 121.35 | +45.52 | +61.95% | 25 | 25 | 75.98% |
| AMGN240621C00210000 | 2024-05-15 2:51PM EDT | 210.00 | 109.95 | 109.40 | 111.50 | +6.46 | +6.24% | 11 | 52 | 71.68% |
| AMGN240621C00220000 | 2024-05-15 2:50PM EDT | 220.00 | 98.95 | 99.15 | 101.25 | +6.36 | +6.87% | 32 | 31 | 60.69% |
| AMGN240621C00225000 | 2024-05-03 10:56AM EDT | 225.00 | 87.40 | 93.35 | 96.70 | 0.00 | - | 3 | 3 | 64.21% |
| AMGN240621C00230000 | 2024-05-15 2:30PM EDT | 230.00 | 87.40 | 88.20 | 91.65 | +6.33 | +7.81% | 2,160 | 226 | 60.23% |
| AMGN240621C00235000 | 2024-05-06 10:04AM EDT | 235.00 | 68.50 | 83.70 | 86.30 | 0.00 | - | 3 | 3 | 52.25% |
| AMGN240621C00240000 | 2024-05-15 2:30PM EDT | 240.00 | 80.98 | 78.25 | 81.25 | +12.98 | +19.09% | 2,880 | 310 | 48.44% |
| AMGN240621C00245000 | 2024-05-07 2:46PM EDT | 245.00 | 54.45 | 73.25 | 76.50 | 0.00 | - | 1 | 3 | 48.83% |
| AMGN240621C00250000 | 2024-05-15 2:51PM EDT | 250.00 | 69.76 | 68.60 | 71.10 | +8.64 | +14.14% | 3,603 | 557 | 40.23% |
| AMGN240621C00255000 | 2024-05-15 2:50PM EDT | 255.00 | 64.30 | 63.50 | 66.10 | +5.48 | +9.32% | 5 | 6 | 37.50% |
| AMGN240621C00260000 | 2024-05-15 2:50PM EDT | 260.00 | 59.60 | 59.05 | 60.85 | +7.78 | +15.01% | 259 | 333 | 29.64% |
| AMGN240621C00265000 | 2024-05-15 2:50PM EDT | 265.00 | 54.30 | 53.80 | 56.35 | +9.98 | +22.52% | 35 | 38 | 35.23% |
| AMGN240621C00270000 | 2024-05-15 2:50PM EDT | 270.00 | 49.60 | 48.55 | 51.40 | +7.89 | +18.92% | 400 | 584 | 32.89% |
| AMGN240621C00275000 | 2024-05-15 2:50PM EDT | 275.00 | 44.60 | 43.90 | 46.50 | +10.73 | +31.68% | 90 | 99 | 30.91% |
| AMGN240621C00280000 | 2024-05-15 2:39PM EDT | 280.00 | 39.70 | 38.60 | 41.30 | +8.15 | +25.83% | 33 | 1,445 | 26.27% |
| AMGN240621C00285000 | 2024-05-15 11:21AM EDT | 285.00 | 31.84 | 33.95 | 35.35 | +7.20 | +29.22% | 24 | 540 | 0.00% |
| AMGN240621C00290000 | 2024-05-15 2:48PM EDT | 290.00 | 29.75 | 29.60 | 30.35 | +7.48 | +33.59% | 241 | 1,441 | 0.00% |
| AMGN240621C00295000 | 2024-05-15 2:23PM EDT | 295.00 | 24.63 | 25.15 | 25.55 | +5.83 | +31.01% | 28 | 5,366 | 0.00% |
| AMGN240621C00300000 | 2024-05-15 2:51PM EDT | 300.00 | 21.00 | 20.80 | 21.25 | +6.56 | +45.43% | 253 | 3,832 | 14.75% |
| AMGN240621C00305000 | 2024-05-15 1:38PM EDT | 305.00 | 16.99 | 16.65 | 17.15 | +6.29 | +58.79% | 252 | 1,039 | 16.08% |
| AMGN240621C00310000 | 2024-05-15 2:45PM EDT | 310.00 | 12.77 | 13.00 | 13.40 | +4.77 | +59.63% | 111 | 2,317 | 16.58% |
| AMGN240621C00315000 | 2024-05-15 2:56PM EDT | 315.00 | 10.06 | 9.80 | 10.15 | +4.26 | +73.45% | 129 | 483 | 16.92% |
| AMGN240621C00320000 | 2024-05-15 2:52PM EDT | 320.00 | 7.35 | 7.10 | 7.35 | +3.35 | +83.75% | 251 | 2,053 | 16.95% |
| AMGN240621C00325000 | 2024-05-15 2:39PM EDT | 325.00 | 4.90 | 4.95 | 5.20 | +2.99 | +156.54% | 320 | 1,059 | 17.18% |
| AMGN240621C00330000 | 2024-05-15 2:07PM EDT | 330.00 | 3.35 | 3.30 | 3.45 | +1.71 | +104.27% | 56 | 1,221 | 17.09% |
| AMGN240621C00335000 | 2024-05-15 2:56PM EDT | 335.00 | 2.29 | 2.21 | 2.31 | +1.43 | +166.28% | 58 | 825 | 17.41% |
| AMGN240621C00340000 | 2024-05-15 2:44PM EDT | 340.00 | 1.47 | 1.42 | 1.56 | +0.83 | +129.69% | 155 | 1,519 | 17.92% |
| AMGN240621C00345000 | 2024-05-15 1:52PM EDT | 345.00 | 1.01 | 0.86 | 1.04 | +0.53 | +110.42% | 20 | 25 | 18.38% |
| AMGN240621C00350000 | 2024-05-15 2:31PM EDT | 350.00 | 0.66 | 0.66 | 0.75 | +0.26 | +65.00% | 207 | 2,227 | 19.24% |
| AMGN240621C00355000 | 2024-05-09 11:11AM EDT | 355.00 | 0.15 | 0.46 | 0.53 | 0.00 | - | 119 | 87 | 19.93% |
| AMGN240621C00360000 | 2024-05-06 3:00PM EDT | 360.00 | 0.26 | 0.20 | 1.17 | 0.00 | - | 5 | 996 | 26.42% |
| AMGN240621C00365000 | 2024-05-06 10:47AM EDT | 365.00 | 0.43 | 0.08 | 0.43 | +0.21 | +95.45% | 3 | 1 | 23.12% |
| AMGN240621C00370000 | 2024-03-12 11:11AM EDT | 370.00 | 0.43 | 0.03 | 0.69 | 0.00 | - | 1 | 656 | 27.49% |
| AMGN240621C00375000 | 2024-05-06 10:22AM EDT | 375.00 | 0.12 | 0.01 | 0.55 | 0.00 | - | - | 19 | 28.20% |
| AMGN240621C00380000 | 2024-05-14 2:32PM EDT | 380.00 | 0.17 | 0.03 | 0.37 | 0.00 | - | 1 | 843 | 28.00% |
| AMGN240621C00390000 | 2024-05-10 1:19PM EDT | 390.00 | 0.15 | 0.01 | 0.65 | 0.00 | - | 11 | 126 | 34.75% |
| AMGN240621C00400000 | 2024-04-01 11:19AM EDT | 400.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 23 | 37.74% |
| AMGN240621C00410000 | 2024-04-17 10:57AM EDT | 410.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 16 | 35.77% |
| AMGN240621C00420000 | 2023-12-20 1:31PM EDT | 420.00 | 0.17 | 0.16 | 2.54 | 0.00 | - | 1 | 1 | 51.59% |
| AMGN240621C00430000 | 2023-12-19 3:18PM EDT | 430.00 | 0.14 | 0.09 | 1.60 | 0.00 | - | 6 | 10 | 50.32% |
| AMGN240621C00450000 | 2024-05-03 1:30PM EDT | 450.00 | 0.32 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 46.63% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00110000 | 2024-05-13 2:56PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 122 | 106.25% |
| AMGN240621P00115000 | 2024-05-02 12:15PM EDT | 115.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 151 | 101.56% |
| AMGN240621P00120000 | 2023-11-17 10:30AM EDT | 120.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 268 | 122.07% |
| AMGN240621P00125000 | 2023-10-30 2:52PM EDT | 125.00 | 0.62 | 0.00 | 0.71 | 0.00 | - | 2 | 123 | 130.08% |
| AMGN240621P00130000 | 2023-10-31 9:33AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 50.00% |
| AMGN240621P00135000 | 2024-05-14 1:23PM EDT | 135.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 71 | 85.94% |
| AMGN240621P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 107.23% |
| AMGN240621P00145000 | 2024-04-23 12:35PM EDT | 145.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 83 | 97.46% |
| AMGN240621P00150000 | 2024-02-29 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 243 | 96.29% |
| AMGN240621P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 128 | 96.39% |
| AMGN240621P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | 4 | 504 | 71.88% |
| AMGN240621P00165000 | 2024-04-24 1:11PM EDT | 165.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 95 | 81.45% |
| AMGN240621P00170000 | 2024-05-13 2:33PM EDT | 170.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 193 | 86.23% |
| AMGN240621P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 171 | 86.52% |
| AMGN240621P00180000 | 2024-05-07 9:58AM EDT | 180.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 60 | 2,036 | 80.37% |
| AMGN240621P00185000 | 2024-03-07 3:40PM EDT | 185.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 10 | 377 | 81.35% |
| AMGN240621P00190000 | 2024-05-14 11:07AM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 34 | 403 | 72.46% |
| AMGN240621P00195000 | 2024-05-14 11:07AM EDT | 195.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 32 | 106 | 69.19% |
| AMGN240621P00200000 | 2024-05-14 11:07AM EDT | 200.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 30 | 1,631 | 66.02% |
| AMGN240621P00210000 | 2024-05-14 11:07AM EDT | 210.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 16 | 644 | 50.39% |
| AMGN240621P00215000 | 2024-05-10 9:30AM EDT | 215.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | 1 | 37 | 49.32% |
| AMGN240621P00220000 | 2024-05-14 11:07AM EDT | 220.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 1,561 | 44.34% |
| AMGN240621P00225000 | 2024-05-08 3:03PM EDT | 225.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 8 | 25 | 44.82% |
| AMGN240621P00230000 | 2024-05-13 10:24AM EDT | 230.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 1,002 | 40.43% |
| AMGN240621P00235000 | 2024-05-13 9:45AM EDT | 235.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 2,298 | 39.26% |
| AMGN240621P00240000 | 2024-05-14 1:00PM EDT | 240.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 536 | 39.89% |
| AMGN240621P00245000 | 2024-05-13 3:55PM EDT | 245.00 | 0.26 | 0.01 | 0.22 | 0.00 | - | 5 | 82 | 39.45% |
| AMGN240621P00250000 | 2024-05-15 1:57PM EDT | 250.00 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 15 | 1,261 | 33.89% |
| AMGN240621P00255000 | 2024-05-13 10:02AM EDT | 255.00 | 0.11 | 0.03 | 0.23 | 0.00 | - | 1 | 222 | 34.52% |
| AMGN240621P00260000 | 2024-05-15 1:53PM EDT | 260.00 | 0.19 | 0.05 | 0.33 | -0.18 | -48.65% | 36 | 6,701 | 33.86% |
| AMGN240621P00265000 | 2024-05-15 2:28PM EDT | 265.00 | 0.36 | 0.05 | 0.34 | +0.11 | +44.00% | 33 | 2,150 | 31.40% |
| AMGN240621P00270000 | 2024-05-15 1:53PM EDT | 270.00 | 0.30 | 0.11 | 0.52 | -0.22 | -42.31% | 2 | 2,722 | 31.10% |
| AMGN240621P00275000 | 2024-05-14 1:48PM EDT | 275.00 | 0.53 | 0.20 | 0.60 | 0.00 | - | 43 | 161 | 29.18% |
| AMGN240621P00280000 | 2024-05-15 12:43PM EDT | 280.00 | 0.36 | 0.29 | 0.47 | -0.31 | -46.27% | 29 | 560 | 25.10% |
| AMGN240621P00285000 | 2024-05-15 12:43PM EDT | 285.00 | 0.51 | 0.45 | 0.53 | -0.66 | -56.41% | 55 | 1,567 | 22.97% |
| AMGN240621P00290000 | 2024-05-15 2:08PM EDT | 290.00 | 0.73 | 0.68 | 0.76 | -0.67 | -47.86% | 43 | 983 | 21.99% |
| AMGN240621P00295000 | 2024-05-15 2:52PM EDT | 295.00 | 1.05 | 0.97 | 1.12 | -1.23 | -53.95% | 22 | 340 | 21.16% |
| AMGN240621P00300000 | 2024-05-15 2:59PM EDT | 300.00 | 1.66 | 1.60 | 1.69 | -1.69 | -50.45% | 342 | 2,358 | 20.55% |
| AMGN240621P00305000 | 2024-05-15 2:45PM EDT | 305.00 | 2.65 | 2.37 | 2.64 | -2.42 | -47.73% | 41 | 112 | 20.40% |
| AMGN240621P00310000 | 2024-05-15 2:28PM EDT | 310.00 | 4.05 | 3.70 | 3.95 | -2.75 | -40.44% | 75 | 966 | 20.25% |
| AMGN240621P00315000 | 2024-05-15 2:30PM EDT | 315.00 | 5.90 | 5.45 | 5.75 | -3.54 | -37.50% | 135 | 102 | 20.28% |
| AMGN240621P00320000 | 2024-05-15 2:18PM EDT | 320.00 | 8.25 | 7.80 | 8.05 | -5.21 | -38.71% | 8 | 173 | 20.38% |
| AMGN240621P00325000 | 2024-05-15 1:13PM EDT | 325.00 | 10.16 | 10.65 | 10.95 | -8.34 | -45.08% | 7 | 3 | 20.79% |
| AMGN240621P00330000 | 2024-05-03 3:34PM EDT | 330.00 | 24.59 | 14.15 | 14.55 | 0.00 | - | 2 | 1 | 21.90% |
| AMGN240621P00340000 | 2024-02-26 11:04AM EDT | 340.00 | 51.58 | 55.30 | 57.65 | 0.00 | - | 2 | 0 | 109.22% |
| AMGN240621P00350000 | 2024-02-07 11:45AM EDT | 350.00 | 48.75 | 74.65 | 78.20 | 0.00 | - | 1 | 0 | 141.84% |
| AMGN240621P00360000 | 2024-02-07 11:45AM EDT | 360.00 | 58.33 | 84.50 | 88.20 | 0.00 | - | - | 0 | 149.56% |
© 2024 Yahoo. Todos os direitos reservados.