Mercado fechará em 36 mins
BOVESPA
128.244,92 -270,57 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.650,52 +418,78 (+0,73%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.393,20 +33,30 (+1,41%) Bitcoin USD
65.923,79 +4.464,76 (+7,26%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 220.00 | 53.80 | 99.80 | 102.95 | 0.00 | - | 4 | 3 | 43.29% |
| AMGN241018C00225000 | 2024-05-15 2:43PM EDT | 225.00 | 95.82 | 94.90 | 98.20 | +17.77 | +22.77% | 1 | 3 | 42.05% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 90.30 | 93.40 | 0.00 | - | - | 3 | 40.61% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 85.40 | 88.30 | 0.00 | - | 2 | 6 | 38.27% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 80.85 | 83.85 | 0.00 | - | 1 | 24 | 37.80% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 77.20 | 79.05 | 0.00 | - | 2 | 9 | 36.28% |
| AMGN241018C00250000 | 2024-05-03 9:31AM EDT | 250.00 | 72.36 | 72.35 | 74.55 | 0.00 | - | 1 | 15 | 35.47% |
| AMGN241018C00255000 | 2024-05-15 2:47PM EDT | 255.00 | 67.95 | 68.00 | 69.85 | +32.52 | +91.79% | 1 | 7 | 34.09% |
| AMGN241018C00260000 | 2024-05-09 10:54AM EDT | 260.00 | 55.30 | 63.40 | 65.25 | 0.00 | - | 1 | 184 | 32.89% |
| AMGN241018C00265000 | 2024-05-15 2:43PM EDT | 265.00 | 59.18 | 58.95 | 60.45 | +9.44 | +18.98% | 1 | 94 | 31.21% |
| AMGN241018C00270000 | 2024-05-13 9:56AM EDT | 270.00 | 46.55 | 54.90 | 55.60 | 0.00 | - | 1 | 35 | 29.42% |
| AMGN241018C00275000 | 2024-05-15 12:31PM EDT | 275.00 | 50.06 | 49.40 | 51.40 | +9.08 | +22.16% | 1 | 75 | 28.78% |
| AMGN241018C00280000 | 2024-05-15 10:01AM EDT | 280.00 | 41.00 | 46.45 | 48.50 | +3.67 | +9.83% | 1 | 93 | 30.10% |
| AMGN241018C00285000 | 2024-05-15 2:51PM EDT | 285.00 | 42.56 | 42.55 | 43.30 | +8.56 | +25.18% | 7 | 35 | 27.51% |
| AMGN241018C00290000 | 2024-05-15 3:03PM EDT | 290.00 | 38.75 | 38.70 | 39.30 | +6.33 | +19.52% | 4 | 950 | 26.71% |
| AMGN241018C00295000 | 2024-05-15 3:07PM EDT | 295.00 | 35.37 | 34.70 | 36.10 | +6.81 | +23.84% | 585 | 24 | 26.87% |
| AMGN241018C00300000 | 2024-05-15 1:23PM EDT | 300.00 | 32.00 | 31.30 | 32.95 | +8.11 | +33.95% | 1 | 112 | 26.83% |
| AMGN241018C00305000 | 2024-05-15 1:34PM EDT | 305.00 | 28.08 | 27.15 | 28.55 | +7.83 | +38.67% | 17 | 426 | 24.98% |
| AMGN241018C00310000 | 2024-05-15 3:09PM EDT | 310.00 | 25.05 | 23.65 | 25.25 | +7.55 | +43.52% | 2 | 106 | 24.37% |
| AMGN241018C00315000 | 2024-05-15 2:56PM EDT | 315.00 | 22.00 | 20.60 | 22.20 | +4.50 | +25.71% | 69 | 213 | 23.85% |
| AMGN241018C00320000 | 2024-05-15 2:48PM EDT | 320.00 | 19.08 | 19.15 | 19.90 | +4.18 | +28.05% | 125 | 314 | 24.01% |
| AMGN241018C00325000 | 2024-05-15 2:45PM EDT | 325.00 | 16.35 | 16.60 | 17.75 | +2.45 | +17.63% | 48 | 36 | 24.10% |
| AMGN241018C00330000 | 2024-05-15 2:45PM EDT | 330.00 | 14.20 | 14.40 | 14.85 | +3.35 | +30.88% | 50 | 656 | 23.07% |
| AMGN241018C00335000 | 2024-05-15 11:30AM EDT | 335.00 | 11.25 | 12.35 | 12.95 | +2.75 | +32.35% | 13 | 158 | 23.00% |
| AMGN241018C00340000 | 2024-05-15 11:20AM EDT | 340.00 | 9.40 | 10.60 | 11.90 | +1.64 | +21.13% | 91 | 571 | 23.76% |
| AMGN241018C00345000 | 2024-05-15 10:40AM EDT | 345.00 | 7.70 | 8.95 | 9.35 | +2.20 | +40.00% | 1 | 191 | 22.40% |
| AMGN241018C00350000 | 2024-05-15 10:18AM EDT | 350.00 | 6.05 | 7.60 | 7.90 | +0.90 | +17.48% | 6 | 316 | 22.19% |
| AMGN241018C00355000 | 2024-05-14 3:45PM EDT | 355.00 | 4.60 | 6.40 | 6.65 | 0.00 | - | 75 | 92 | 22.03% |
| AMGN241018C00360000 | 2024-05-15 3:04PM EDT | 360.00 | 5.50 | 5.45 | 5.65 | +1.70 | +44.74% | 158 | 76 | 22.03% |
| AMGN241018C00365000 | 2024-05-09 10:59AM EDT | 365.00 | 3.16 | 4.50 | 5.05 | 0.00 | - | 1 | 21 | 22.47% |
| AMGN241018C00370000 | 2024-05-14 3:17PM EDT | 370.00 | 2.48 | 3.75 | 4.15 | 0.00 | - | 332 | 347 | 22.24% |
| AMGN241018C00375000 | 2024-05-10 10:26AM EDT | 375.00 | 2.45 | 3.05 | 3.35 | 0.00 | - | 1 | 308 | 21.94% |
| AMGN241018C00380000 | 2024-05-15 2:51PM EDT | 380.00 | 2.65 | 2.62 | 2.91 | +0.50 | +23.26% | 1 | 17 | 22.19% |
| AMGN241018C00390000 | 2024-05-15 2:18PM EDT | 390.00 | 1.87 | 1.68 | 1.93 | -0.67 | -26.38% | 36 | 4 | 21.93% |
| AMGN241018C00400000 | 2024-05-10 9:44AM EDT | 400.00 | 0.95 | 0.73 | 1.47 | 0.00 | - | 1 | 4 | 22.47% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.09 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.04 | 0.70 | 0.00 | - | 1 | 2 | 24.17% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00190000 | 2024-03-22 10:42AM EDT | 190.00 | 1.00 | 1.54 | 1.71 | 0.00 | - | 3 | 20 | 48.80% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 48.46% |
| AMGN241018P00200000 | 2024-04-26 10:44AM EDT | 200.00 | 2.05 | 0.07 | 1.00 | 0.00 | - | 3 | 32 | 40.22% |
| AMGN241018P00205000 | 2024-05-07 11:35AM EDT | 205.00 | 0.80 | 0.02 | 0.67 | 0.00 | - | 1 | 17 | 35.77% |
| AMGN241018P00210000 | 2024-05-10 11:08AM EDT | 210.00 | 0.60 | 0.30 | 0.73 | 0.00 | - | 1 | 107 | 34.57% |
| AMGN241018P00215000 | 2024-05-08 11:00AM EDT | 215.00 | 0.75 | 0.09 | 0.79 | 0.00 | - | 1 | 98 | 33.36% |
| AMGN241018P00220000 | 2024-05-13 10:34AM EDT | 220.00 | 0.75 | 0.17 | 1.91 | 0.00 | - | 9 | 145 | 37.92% |
| AMGN241018P00225000 | 2024-05-10 9:30AM EDT | 225.00 | 0.80 | 0.19 | 0.96 | 0.00 | - | 1 | 150 | 31.19% |
| AMGN241018P00230000 | 2024-05-15 1:19PM EDT | 230.00 | 0.80 | 0.58 | 1.35 | -0.25 | -23.81% | 1 | 79 | 31.67% |
| AMGN241018P00235000 | 2024-05-07 3:33PM EDT | 235.00 | 1.85 | 0.55 | 1.78 | 0.00 | - | 3 | 17 | 31.86% |
| AMGN241018P00240000 | 2024-05-14 1:14PM EDT | 240.00 | 1.48 | 0.78 | 1.32 | 0.00 | - | 1 | 98 | 28.13% |
| AMGN241018P00245000 | 2024-05-08 10:55AM EDT | 245.00 | 2.29 | 1.13 | 1.38 | 0.00 | - | 1 | 41 | 26.74% |
| AMGN241018P00250000 | 2024-05-15 11:12AM EDT | 250.00 | 1.72 | 1.48 | 1.64 | -1.01 | -37.00% | 1 | 177 | 26.12% |
| AMGN241018P00255000 | 2024-05-15 1:19PM EDT | 255.00 | 1.88 | 0.50 | 2.02 | -0.66 | -25.98% | 2 | 144 | 25.76% |
| AMGN241018P00260000 | 2024-05-15 12:46PM EDT | 260.00 | 2.34 | 1.61 | 2.28 | -0.66 | -22.00% | 10 | 44 | 24.84% |
| AMGN241018P00265000 | 2024-05-08 3:49PM EDT | 265.00 | 4.50 | 2.44 | 2.83 | 0.00 | - | 1 | 199 | 24.58% |
| AMGN241018P00270000 | 2024-05-15 2:47PM EDT | 270.00 | 3.30 | 3.10 | 3.30 | -3.60 | -52.17% | 32 | 71 | 23.90% |
| AMGN241018P00275000 | 2024-05-14 10:52AM EDT | 275.00 | 4.15 | 3.45 | 3.95 | -1.10 | -20.95% | 6 | 155 | 23.45% |
| AMGN241018P00280000 | 2024-05-15 12:46PM EDT | 280.00 | 4.74 | 4.45 | 4.65 | -1.26 | -21.00% | 10 | 97 | 22.89% |
| AMGN241018P00285000 | 2024-05-15 10:28AM EDT | 285.00 | 6.30 | 5.30 | 5.60 | -1.15 | -15.44% | 2 | 67 | 22.57% |
| AMGN241018P00290000 | 2024-05-15 10:45AM EDT | 290.00 | 7.12 | 6.35 | 6.80 | -5.45 | -43.36% | 3 | 50 | 22.41% |
| AMGN241018P00295000 | 2024-05-14 10:37AM EDT | 295.00 | 10.50 | 7.25 | 8.50 | 0.00 | - | 2 | 200 | 22.72% |
| AMGN241018P00300000 | 2024-05-15 3:08PM EDT | 300.00 | 9.00 | 8.85 | 9.15 | -3.35 | -27.13% | 4 | 76 | 21.27% |
| AMGN241018P00305000 | 2024-05-15 10:28AM EDT | 305.00 | 12.20 | 10.40 | 10.75 | -2.30 | -15.86% | 1 | 10 | 20.93% |
| AMGN241018P00310000 | 2024-05-09 1:24PM EDT | 310.00 | 15.75 | 12.15 | 12.60 | 0.00 | - | 29 | 29 | 20.65% |
| AMGN241018P00315000 | 2024-05-03 3:08PM EDT | 315.00 | 22.08 | 13.85 | 14.70 | 0.00 | - | 25 | 23 | 20.41% |
| AMGN241018P00320000 | 2024-05-07 1:50PM EDT | 320.00 | 28.90 | 16.30 | 16.80 | 0.00 | - | 10 | 11 | 19.89% |
| AMGN241018P00325000 | 2024-05-15 11:20AM EDT | 325.00 | 20.60 | 18.85 | 19.35 | -5.20 | -20.16% | 2 | 3 | 19.63% |
| AMGN241018P00345000 | 2024-05-03 9:34AM EDT | 345.00 | 38.00 | 31.00 | 31.95 | 0.00 | - | 2 | 1 | 18.69% |
© 2024 Yahoo. Todos os direitos reservados.