Mercado fechará em 52 mins
BOVESPA
128.240,75 -274,74 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.589,28 +357,54 (+0,62%) PETROLEO CRU
78,77 +0,75 (+0,96%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.471,64 +4.088,65 (+6,66%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:07PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00200000 | 2024-05-03 11:03AM EDT | 200.00 | 114.19 | 118.55 | 122.25 | 0.00 | - | 40 | 40 | 60.22% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 220.00 | 55.54 | 91.15 | 95.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240816C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 48.02 | 89.10 | 92.95 | 0.00 | - | 1 | 28 | 48.49% |
| AMGN240816C00240000 | 2024-05-07 12:49PM EDT | 240.00 | 62.00 | 79.40 | 82.50 | 0.00 | - | 2 | 21 | 41.58% |
| AMGN240816C00250000 | 2024-05-13 3:56PM EDT | 250.00 | 60.57 | 69.70 | 73.45 | 0.00 | - | 4 | 388 | 40.60% |
| AMGN240816C00260000 | 2024-05-15 11:49AM EDT | 260.00 | 59.83 | 60.25 | 63.15 | +5.64 | +10.41% | 8 | 546 | 34.71% |
| AMGN240816C00270000 | 2024-05-15 12:31PM EDT | 270.00 | 51.89 | 50.95 | 53.75 | +7.39 | +16.61% | 1 | 162 | 31.83% |
| AMGN240816C00280000 | 2024-05-10 2:16PM EDT | 280.00 | 35.95 | 43.25 | 44.20 | 0.00 | - | 1 | 188 | 28.17% |
| AMGN240816C00290000 | 2024-05-15 1:38PM EDT | 290.00 | 34.99 | 34.80 | 35.95 | +9.91 | +39.51% | 74 | 756 | 27.04% |
| AMGN240816C00300000 | 2024-05-15 1:35PM EDT | 300.00 | 27.55 | 26.75 | 27.60 | +6.35 | +29.95% | 49 | 812 | 24.62% |
| AMGN240816C00310000 | 2024-05-15 1:07PM EDT | 310.00 | 20.67 | 19.45 | 20.30 | +7.68 | +59.12% | 16 | 800 | 22.96% |
| AMGN240816C00320000 | 2024-05-15 1:38PM EDT | 320.00 | 14.25 | 14.05 | 14.35 | +4.18 | +41.51% | 50 | 354 | 22.00% |
| AMGN240816C00330000 | 2024-05-15 2:42PM EDT | 330.00 | 9.49 | 9.60 | 9.90 | +2.94 | +44.89% | 16 | 1,970 | 21.69% |
| AMGN240816C00340000 | 2024-05-15 1:26PM EDT | 340.00 | 6.58 | 6.20 | 6.95 | +2.38 | +56.67% | 26 | 937 | 22.15% |
| AMGN240816C00350000 | 2024-05-15 2:51PM EDT | 350.00 | 3.95 | 3.90 | 4.10 | +1.51 | +61.89% | 513 | 739 | 21.15% |
| AMGN240816C00360000 | 2024-05-15 2:45PM EDT | 360.00 | 2.37 | 2.37 | 2.88 | +1.29 | +119.44% | 453 | 280 | 22.03% |
| AMGN240816C00370000 | 2024-05-15 2:16PM EDT | 370.00 | 1.57 | 1.45 | 2.35 | +0.84 | +115.07% | 34 | 215 | 23.82% |
| AMGN240816C00380000 | 2024-05-13 3:59PM EDT | 380.00 | 0.67 | 0.93 | 1.09 | 0.00 | - | 5 | 453 | 22.16% |
| AMGN240816C00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.95 | 0.38 | 0.89 | 0.00 | - | 2 | 122 | 23.66% |
| AMGN240816C00400000 | 2024-05-03 9:30AM EDT | 400.00 | 0.42 | 0.13 | 1.23 | 0.00 | - | 21 | 38 | 27.77% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 31.58% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 33.41% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 43.45% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 61.33% |
| AMGN240816P00150000 | 2024-03-26 9:53AM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 64.60% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 2 | 52.44% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.20% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 53.08% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 50.78% |
| AMGN240816P00195000 | 2024-04-19 11:28AM EDT | 195.00 | 1.24 | 0.00 | 0.73 | 0.00 | - | 5 | 15 | 51.61% |
| AMGN240816P00200000 | 2024-05-09 2:28PM EDT | 200.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 1 | 111 | 41.16% |
| AMGN240816P00210000 | 2024-05-07 1:10PM EDT | 210.00 | 0.60 | 0.00 | 1.09 | 0.00 | - | 1 | 73 | 48.23% |
| AMGN240816P00220000 | 2024-05-15 12:19PM EDT | 220.00 | 0.33 | 0.06 | 1.55 | +0.05 | +17.86% | 4 | 468 | 46.95% |
| AMGN240816P00230000 | 2024-05-14 2:26PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 670 | 12.50% |
| AMGN240816P00240000 | 2024-05-15 1:42PM EDT | 240.00 | 0.51 | 0.27 | 0.74 | -0.84 | -62.22% | 214 | 330 | 32.50% |
| AMGN240816P00250000 | 2024-05-14 2:44PM EDT | 250.00 | 0.86 | 0.60 | 1.63 | 0.00 | - | 3 | 657 | 33.88% |
| AMGN240816P00260000 | 2024-05-15 12:18PM EDT | 260.00 | 0.99 | 0.86 | 1.11 | -0.20 | -16.81% | 11 | 517 | 27.03% |
| AMGN240816P00270000 | 2024-05-15 1:06PM EDT | 270.00 | 1.50 | 1.49 | 1.67 | -0.77 | -33.92% | 5 | 1,866 | 25.52% |
| AMGN240816P00280000 | 2024-05-15 1:17PM EDT | 280.00 | 2.35 | 2.04 | 3.45 | -1.05 | -30.88% | 8 | 402 | 26.73% |
| AMGN240816P00290000 | 2024-05-15 12:45PM EDT | 290.00 | 3.95 | 2.83 | 4.00 | -2.00 | -33.61% | 11 | 255 | 23.19% |
| AMGN240816P00300000 | 2024-05-15 1:42PM EDT | 300.00 | 6.07 | 5.85 | 6.15 | -2.98 | -32.93% | 9 | 489 | 22.31% |
| AMGN240816P00310000 | 2024-05-15 12:54PM EDT | 310.00 | 9.05 | 8.90 | 9.25 | -4.70 | -34.18% | 21 | 313 | 21.57% |
| AMGN240816P00320000 | 2024-05-15 12:50PM EDT | 320.00 | 13.63 | 13.25 | 14.60 | -12.67 | -48.17% | 3 | 183 | 22.70% |
| AMGN240816P00330000 | 2024-05-15 12:16PM EDT | 330.00 | 19.90 | 17.45 | 19.10 | -4.24 | -17.56% | 1 | 210 | 20.74% |
| AMGN240816P00340000 | 2024-01-30 2:51PM EDT | 340.00 | 34.50 | 64.00 | 68.45 | 0.00 | - | - | 0 | 84.11% |
| AMGN240816P00350000 | 2024-05-03 1:46PM EDT | 350.00 | 40.90 | 31.90 | 34.00 | 0.00 | - | 2 | 1 | 21.37% |
© 2024 Yahoo. Todos os direitos reservados.