Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,04 +1,31 (+1,58%) OURO
2.402,90 +4,90 (+0,20%) Bitcoin USD
62.176,95 +780,91 (+1,27%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419C00150000 | 2024-04-04 9:48AM EDT | 150.00 | 126.60 | 111.50 | 114.85 | 0.00 | - | 3 | 3 | 527.34% |
| AMGN240419C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 84.62 | 81.30 | 84.80 | -11.35 | -11.83% | 2 | 2 | 353.13% |
| AMGN240419C00185000 | 2023-08-21 11:59AM EDT | 185.00 | 79.05 | 88.15 | 90.85 | 0.00 | - | - | 2 | 846.73% |
| AMGN240419C00200000 | 2024-04-18 12:11PM EDT | 200.00 | 64.63 | 61.65 | 64.00 | -21.92 | -25.33% | 7 | 18 | 218.75% |
| AMGN240419C00205000 | 2023-10-12 9:34AM EDT | 205.00 | 85.09 | 64.10 | 65.70 | 0.00 | - | 1 | 3 | 550.20% |
| AMGN240419C00210000 | 2023-09-07 3:31PM EDT | 210.00 | 51.10 | 61.50 | 63.75 | 0.00 | - | - | 1 | 590.53% |
| AMGN240419C00215000 | 2024-03-26 3:38PM EDT | 215.00 | 66.71 | 46.90 | 49.40 | 0.00 | - | 2 | 487 | 215.04% |
| AMGN240419C00220000 | 2023-11-13 10:41AM EDT | 220.00 | 48.78 | 59.05 | 59.55 | 0.00 | - | - | 1 | 673.83% |
| AMGN240419C00225000 | 2023-10-31 11:19AM EDT | 225.00 | 35.40 | 49.10 | 51.70 | 0.00 | - | 1 | 4 | 542.92% |
| AMGN240419C00230000 | 2024-04-01 10:06AM EDT | 230.00 | 51.21 | 31.20 | 34.70 | 0.00 | - | 1 | 21 | 134.96% |
| AMGN240419C00235000 | 2024-04-15 11:12AM EDT | 235.00 | 32.55 | 26.80 | 29.90 | 0.00 | - | 20 | 152 | 145.51% |
| AMGN240419C00240000 | 2024-04-18 1:35PM EDT | 240.00 | 23.20 | 21.40 | 24.35 | -2.26 | -8.88% | 1 | 42 | 90.23% |
| AMGN240419C00242500 | 2024-04-12 2:39PM EDT | 242.50 | 25.03 | 18.30 | 21.05 | 0.00 | - | 14 | 14 | 121.78% |
| AMGN240419C00245000 | 2024-03-21 9:45AM EDT | 245.00 | 32.55 | 17.25 | 18.45 | 0.00 | - | 10 | 13 | 69.92% |
| AMGN240419C00250000 | 2024-04-18 12:20PM EDT | 250.00 | 14.50 | 11.55 | 13.55 | -1.01 | -6.51% | 1 | 91 | 86.52% |
| AMGN240419C00255000 | 2024-03-18 9:53AM EDT | 255.00 | 20.14 | 8.70 | 10.90 | 0.00 | - | 2 | 30 | 92.48% |
| AMGN240419C00257500 | 2024-04-16 9:30AM EDT | 257.50 | 9.20 | 4.30 | 6.05 | 0.00 | - | 1 | 7 | 48.49% |
| AMGN240419C00260000 | 2024-04-18 2:28PM EDT | 260.00 | 3.75 | 2.87 | 3.50 | -1.15 | -23.47% | 10 | 362 | 33.01% |
| AMGN240419C00262500 | 2024-04-18 3:46PM EDT | 262.50 | 2.00 | 1.53 | 1.63 | -1.40 | -41.18% | 11 | 57 | 27.39% |
| AMGN240419C00265000 | 2024-04-18 3:59PM EDT | 265.00 | 0.60 | 0.55 | 0.60 | -1.12 | -65.12% | 83 | 408 | 26.44% |
| AMGN240419C00267500 | 2024-04-18 2:36PM EDT | 267.50 | 0.25 | 0.14 | 0.22 | -0.55 | -68.75% | 16 | 201 | 28.42% |
| AMGN240419C00270000 | 2024-04-18 3:57PM EDT | 270.00 | 0.07 | 0.01 | 0.09 | -0.32 | -82.05% | 110 | 837 | 31.45% |
| AMGN240419C00272500 | 2024-04-18 3:57PM EDT | 272.50 | 0.02 | 0.01 | 0.13 | -0.15 | -88.24% | 45 | 281 | 42.77% |
| AMGN240419C00275000 | 2024-04-18 3:38PM EDT | 275.00 | 0.08 | 0.00 | 0.07 | -0.04 | -33.33% | 40 | 1,010 | 45.70% |
| AMGN240419C00277500 | 2024-04-18 3:41PM EDT | 277.50 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 11 | 316 | 54.30% |
| AMGN240419C00280000 | 2024-04-18 3:37PM EDT | 280.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 62 | 1,276 | 60.35% |
| AMGN240419C00282500 | 2024-04-16 3:39PM EDT | 282.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 228 | 58.59% |
| AMGN240419C00285000 | 2024-04-18 2:50PM EDT | 285.00 | 0.20 | 0.00 | 1.00 | +0.19 | +1,900.00% | 6 | 1,546 | 106.93% |
| AMGN240419C00287500 | 2024-04-18 12:31PM EDT | 287.50 | 0.01 | 0.00 | 0.30 | -0.11 | -91.67% | 2 | 188 | 91.21% |
| AMGN240419C00290000 | 2024-04-18 3:48PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 7 | 1,180 | 65.63% |
| AMGN240419C00292500 | 2024-04-16 11:28AM EDT | 292.50 | 0.04 | 0.00 | 0.15 | -0.10 | -71.43% | 1 | 2,581 | 94.92% |
| AMGN240419C00295000 | 2024-04-18 1:47PM EDT | 295.00 | 0.11 | 0.00 | 0.03 | +0.09 | +450.00% | 10 | 3,770 | 82.81% |
| AMGN240419C00297500 | 2024-04-17 10:11AM EDT | 297.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 118 | 155.86% |
| AMGN240419C00300000 | 2024-04-18 12:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,210 | 84.38% |
| AMGN240419C00305000 | 2024-04-18 12:13PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 1,548 | 93.75% |
| AMGN240419C00310000 | 2024-04-18 11:42AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,337 | 103.13% |
| AMGN240419C00315000 | 2024-04-18 10:23AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 112.50% |
| AMGN240419C00320000 | 2024-04-16 12:18PM EDT | 320.00 | 0.03 | 0.00 | 0.19 | +0.02 | +200.00% | 2 | 1,041 | 164.84% |
| AMGN240419C00325000 | 2024-04-17 3:24PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 1,222 | 150.78% |
| AMGN240419C00330000 | 2024-04-17 1:36PM EDT | 330.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 621 | 137.50% |
| AMGN240419C00335000 | 2024-04-09 11:19AM EDT | 335.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 268 | 170.31% |
| AMGN240419C00340000 | 2024-04-17 12:05PM EDT | 340.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 322 | 190.63% |
| AMGN240419C00345000 | 2024-04-11 12:56PM EDT | 345.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 39 | 1,036 | 171.88% |
| AMGN240419C00350000 | 2024-04-15 10:18AM EDT | 350.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,241 | 192.19% |
| AMGN240419C00355000 | 2024-04-11 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 181.25% |
| AMGN240419C00360000 | 2024-04-10 11:12AM EDT | 360.00 | 0.07 | 0.00 | 1.49 | 0.00 | - | 1 | 98 | 332.62% |
| AMGN240419C00365000 | 2024-03-26 2:55PM EDT | 365.00 | 0.08 | 0.00 | 1.51 | 0.00 | - | 5 | 13 | 344.92% |
| AMGN240419C00370000 | 2024-04-15 10:18AM EDT | 370.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 73 | 249.22% |
| AMGN240419C00375000 | 2024-03-26 2:54PM EDT | 375.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 228.13% |
| AMGN240419C00380000 | 2024-02-06 11:31AM EDT | 380.00 | 0.95 | 0.02 | 0.50 | 0.00 | - | 1 | 5 | 320.70% |
| AMGN240419C00385000 | 2024-02-06 1:10PM EDT | 385.00 | 0.76 | 0.02 | 0.50 | 0.00 | - | - | 1 | 330.08% |
| AMGN240419C00390000 | 2024-03-28 9:45AM EDT | 390.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 28 | 350.98% |
| AMGN240419C00395000 | 2024-02-20 2:34PM EDT | 395.00 | 0.23 | 0.00 | 1.31 | 0.00 | - | - | 1 | 399.80% |
| AMGN240419C00400000 | 2024-03-26 3:50PM EDT | 400.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 22 | 445.31% |
| AMGN240419C00405000 | 2024-02-12 1:06PM EDT | 405.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | - | 2 | 362.50% |
| AMGN240419C00420000 | 2024-01-23 12:53PM EDT | 420.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 376.95% |
| AMGN240419C00430000 | 2024-01-29 3:40PM EDT | 430.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 3 | 3 | 403.52% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419P00130000 | 2024-03-01 2:24PM EDT | 130.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 521.88% |
| AMGN240419P00135000 | 2023-09-25 3:48PM EDT | 135.00 | 0.22 | 0.11 | 0.62 | 0.00 | - | 2 | 4 | 601.56% |
| AMGN240419P00140000 | 2023-09-26 3:51PM EDT | 140.00 | 0.21 | 0.16 | 1.04 | 0.00 | - | 5 | 55 | 617.58% |
| AMGN240419P00145000 | 2024-02-07 1:54PM EDT | 145.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 5 | 649.41% |
| AMGN240419P00150000 | 2024-03-14 10:03AM EDT | 150.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 483.59% |
| AMGN240419P00160000 | 2024-02-02 12:47PM EDT | 160.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 1 | 4 | 456.25% |
| AMGN240419P00170000 | 2024-04-17 3:38PM EDT | 170.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 16 | 406.25% |
| AMGN240419P00175000 | 2024-02-16 4:55PM EDT | 175.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 362.89% |
| AMGN240419P00180000 | 2024-01-18 2:32PM EDT | 180.00 | 0.06 | 0.02 | 1.32 | 0.00 | - | 1 | 11 | 403.71% |
| AMGN240419P00185000 | 2024-02-28 11:47AM EDT | 185.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 1 | 8 | 357.42% |
| AMGN240419P00190000 | 2024-03-12 2:11PM EDT | 190.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 101 | 297.27% |
| AMGN240419P00195000 | 2023-10-31 10:48AM EDT | 195.00 | 2.31 | 0.84 | 1.15 | 0.00 | - | 4 | 4 | 357.42% |
| AMGN240419P00200000 | 2024-03-15 12:08PM EDT | 200.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 4 | 62 | 255.86% |
| AMGN240419P00205000 | 2024-03-28 9:35AM EDT | 205.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 66 | 249.61% |
| AMGN240419P00210000 | 2024-04-10 2:53PM EDT | 210.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 28 | 164.84% |
| AMGN240419P00215000 | 2024-04-10 9:30AM EDT | 215.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 502 | 156.25% |
| AMGN240419P00220000 | 2024-04-18 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 127 | 186.52% |
| AMGN240419P00225000 | 2024-04-15 11:11AM EDT | 225.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 15 | 80 | 191.21% |
| AMGN240419P00230000 | 2024-04-17 1:58PM EDT | 230.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 120 | 169.34% |
| AMGN240419P00235000 | 2024-04-16 1:54PM EDT | 235.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 248 | 71.88% |
| AMGN240419P00240000 | 2024-04-16 11:41AM EDT | 240.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 50 | 182 | 81.64% |
| AMGN240419P00245000 | 2024-04-18 11:07AM EDT | 245.00 | 0.03 | 0.00 | 1.28 | -0.02 | -40.00% | 1 | 145 | 103.61% |
| AMGN240419P00247500 | 2024-04-17 10:26AM EDT | 247.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 34 | 77.93% |
| AMGN240419P00250000 | 2024-04-18 10:53AM EDT | 250.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 3,107 | 53.61% |
| AMGN240419P00252500 | 2024-04-18 3:30PM EDT | 252.50 | 0.05 | 0.01 | 0.22 | -0.11 | -68.75% | 5 | 2,535 | 51.76% |
| AMGN240419P00255000 | 2024-04-18 2:56PM EDT | 255.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | 15 | 807 | 41.21% |
| AMGN240419P00257500 | 2024-04-18 3:41PM EDT | 257.50 | 0.13 | 0.13 | 0.26 | -0.18 | -58.06% | 145 | 126 | 32.67% |
| AMGN240419P00260000 | 2024-04-18 3:41PM EDT | 260.00 | 0.48 | 0.41 | 0.57 | -0.13 | -21.31% | 30 | 1,215 | 28.91% |
| AMGN240419P00262500 | 2024-04-18 3:59PM EDT | 262.50 | 1.29 | 1.25 | 1.33 | +0.31 | +31.63% | 54 | 341 | 26.47% |
| AMGN240419P00265000 | 2024-04-18 3:58PM EDT | 265.00 | 2.70 | 2.70 | 2.86 | +0.39 | +16.88% | 143 | 10,591 | 26.66% |
| AMGN240419P00267500 | 2024-04-18 3:24PM EDT | 267.50 | 4.41 | 4.70 | 6.65 | +0.76 | +20.82% | 53 | 282 | 68.90% |
| AMGN240419P00270000 | 2024-04-18 3:58PM EDT | 270.00 | 7.19 | 6.80 | 8.45 | +1.28 | +21.66% | 65 | 695 | 67.72% |
| AMGN240419P00272500 | 2024-04-18 3:40PM EDT | 272.50 | 9.10 | 9.55 | 10.15 | +1.50 | +19.74% | 7 | 112 | 55.91% |
| AMGN240419P00275000 | 2024-04-18 3:59PM EDT | 275.00 | 12.23 | 11.05 | 14.25 | +1.68 | +15.92% | 75 | 899 | 65.72% |
| AMGN240419P00277500 | 2024-04-18 3:05PM EDT | 277.50 | 14.12 | 13.10 | 15.35 | +1.82 | +14.80% | 1 | 63 | 83.59% |
| AMGN240419P00280000 | 2024-04-18 1:03PM EDT | 280.00 | 16.12 | 16.50 | 18.30 | +2.17 | +15.56% | 2 | 173 | 68.65% |
| AMGN240419P00282500 | 2024-04-18 2:31PM EDT | 282.50 | 19.24 | 19.10 | 20.05 | +3.91 | +25.51% | 2 | 38 | 87.40% |
| AMGN240419P00285000 | 2024-04-18 3:07PM EDT | 285.00 | 21.45 | 21.65 | 22.50 | +2.50 | +13.19% | 750 | 109 | 92.19% |
| AMGN240419P00287500 | 2024-04-18 3:07PM EDT | 287.50 | 23.65 | 24.00 | 25.25 | +1.95 | +8.99% | 151 | 22 | 115.53% |
| AMGN240419P00290000 | 2024-04-18 3:07PM EDT | 290.00 | 25.51 | 25.60 | 28.55 | +0.66 | +2.66% | 517 | 91 | 158.11% |
| AMGN240419P00292500 | 2024-04-01 10:47AM EDT | 292.50 | 12.38 | 27.60 | 31.10 | 0.00 | - | 1 | 0 | 169.34% |
| AMGN240419P00295000 | 2024-04-18 3:07PM EDT | 295.00 | 32.52 | 31.35 | 33.35 | +3.77 | +13.11% | 501 | 76 | 105.47% |
| AMGN240419P00297500 | 2024-04-12 9:31AM EDT | 297.50 | 29.55 | 32.60 | 36.10 | 0.00 | - | 3 | 0 | 187.79% |
| AMGN240419P00300000 | 2024-04-18 3:07PM EDT | 300.00 | 37.95 | 36.20 | 38.25 | +3.10 | +8.90% | 360 | 58 | 182.13% |
| AMGN240419P00305000 | 2024-04-18 3:07PM EDT | 305.00 | 42.70 | 40.55 | 43.45 | +1.75 | +4.27% | 165 | 24 | 207.72% |
| AMGN240419P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 48.05 | 45.80 | 48.40 | +4.20 | +9.58% | 167 | 26 | 221.78% |
| AMGN240419P00315000 | 2024-04-04 3:36PM EDT | 315.00 | 45.05 | 50.25 | 53.45 | 0.00 | - | 5 | 4 | 239.94% |
| AMGN240419P00320000 | 2024-04-17 3:14PM EDT | 320.00 | 55.95 | 55.45 | 58.85 | 0.00 | - | 10 | 3 | 273.58% |
| AMGN240419P00325000 | 2024-04-03 3:50PM EDT | 325.00 | 50.02 | 60.30 | 63.60 | 0.00 | - | 3 | 0 | 277.64% |
| AMGN240419P00330000 | 2024-03-18 3:55PM EDT | 330.00 | 59.14 | 63.80 | 67.25 | 0.00 | - | 3 | 0 | 100.00% |
| AMGN240419P00335000 | 2024-02-06 4:25PM EDT | 335.00 | 25.03 | 61.00 | 64.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240419P00340000 | 2024-04-10 2:17PM EDT | 340.00 | 71.65 | 75.45 | 78.15 | 0.00 | - | 8 | 2 | 294.53% |
| AMGN240419P00345000 | 2024-04-03 3:50PM EDT | 345.00 | 70.14 | 80.15 | 83.05 | 0.00 | - | 2 | 0 | 300.49% |
| AMGN240419P00350000 | 2024-02-07 10:35AM EDT | 350.00 | 40.80 | 75.45 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240419P00360000 | 2024-02-12 10:40AM EDT | 360.00 | 71.22 | 81.30 | 84.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMGN240419P00365000 | 2024-02-16 4:19PM EDT | 365.00 | 80.19 | 94.65 | 98.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240419P00370000 | 2024-02-15 4:47PM EDT | 370.00 | 81.91 | 99.70 | 102.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.