Mercado fechará em 1 h 14 min
BOVESPA
127.931,96 -583,53 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.629,20 +397,46 (+0,69%) PETROLEO CRU
78,67 +0,65 (+0,83%) OURO
2.390,40 +30,50 (+1,29%) Bitcoin USD
65.481,42 +4.151,51 (+6,77%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 89.05 | 81.80 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240517C00190000 | 2024-04-29 9:41AM EDT | 190.00 | 83.75 | 127.45 | 131.05 | 0.00 | - | - | 2 | 354.15% |
| AMGN240517C00220000 | 2024-04-05 11:39AM EDT | 220.00 | 51.95 | 89.75 | 92.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240517C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 44.42 | 88.35 | 91.10 | 0.00 | - | 1 | 0 | 184.47% |
| AMGN240517C00235000 | 2024-04-19 2:49PM EDT | 235.00 | 34.10 | 83.35 | 86.00 | 0.00 | - | 1 | 4 | 170.51% |
| AMGN240517C00240000 | 2024-05-03 9:37AM EDT | 240.00 | 74.00 | 78.25 | 80.90 | 0.00 | - | 2 | 17 | 152.73% |
| AMGN240517C00242500 | 2024-04-22 10:57AM EDT | 242.50 | 31.18 | 75.05 | 78.60 | 0.00 | - | - | 1 | 110.16% |
| AMGN240517C00245000 | 2024-04-29 9:36AM EDT | 245.00 | 29.50 | 72.65 | 75.65 | 0.00 | - | 1 | 20 | 191.89% |
| AMGN240517C00247500 | 2024-05-02 12:42PM EDT | 247.50 | 29.40 | 70.10 | 73.55 | 0.00 | - | 22 | 20 | 103.13% |
| AMGN240517C00250000 | 2024-05-15 2:05PM EDT | 250.00 | 70.50 | 67.55 | 70.90 | +7.00 | +11.02% | 140 | 26 | 187.21% |
| AMGN240517C00252500 | 2024-05-01 3:17PM EDT | 252.50 | 27.78 | 65.30 | 68.60 | 0.00 | - | - | 1 | 117.97% |
| AMGN240517C00255000 | 2024-05-15 2:05PM EDT | 255.00 | 65.60 | 62.80 | 66.05 | +6.37 | +10.75% | 140 | 37 | 110.74% |
| AMGN240517C00257500 | 2024-05-03 9:57AM EDT | 257.50 | 55.10 | 60.40 | 63.55 | 0.00 | - | 1 | 7 | 111.72% |
| AMGN240517C00260000 | 2024-05-15 2:17PM EDT | 260.00 | 59.94 | 57.60 | 61.05 | +10.78 | +21.93% | 281 | 81 | 84.38% |
| AMGN240517C00262500 | 2024-05-15 2:05PM EDT | 262.50 | 57.95 | 55.25 | 58.55 | +40.55 | +233.05% | 210 | 47 | 95.12% |
| AMGN240517C00265000 | 2024-05-15 2:30PM EDT | 265.00 | 55.65 | 53.35 | 55.70 | +10.45 | +23.57% | 5,057 | 649 | 102.44% |
| AMGN240517C00267500 | 2024-05-15 2:05PM EDT | 267.50 | 50.10 | 50.90 | 53.60 | +0.35 | +0.70% | 140 | 39 | 110.35% |
| AMGN240517C00270000 | 2024-05-15 2:30PM EDT | 270.00 | 50.62 | 47.80 | 50.70 | +11.51 | +29.44% | 2,701 | 387 | 134.86% |
| AMGN240517C00272500 | 2024-05-15 2:29PM EDT | 272.50 | 48.40 | 45.70 | 48.20 | +17.90 | +58.69% | 1,490 | 160 | 83.79% |
| AMGN240517C00275000 | 2024-05-15 2:29PM EDT | 275.00 | 45.90 | 43.90 | 45.90 | +9.40 | +25.75% | 4,779 | 630 | 101.51% |
| AMGN240517C00277500 | 2024-05-10 10:54AM EDT | 277.50 | 36.06 | 40.10 | 43.50 | 0.00 | - | 18 | 216 | 124.02% |
| AMGN240517C00280000 | 2024-05-15 2:30PM EDT | 280.00 | 38.65 | 38.65 | 40.65 | +7.30 | +23.32% | 7,322 | 901 | 82.23% |
| AMGN240517C00282500 | 2024-05-15 2:29PM EDT | 282.50 | 38.40 | 35.70 | 38.40 | +14.80 | +62.71% | 720 | 116 | 73.05% |
| AMGN240517C00285000 | 2024-05-15 2:30PM EDT | 285.00 | 35.29 | 33.25 | 35.70 | +8.61 | +32.27% | 12,989 | 1,740 | 64.55% |
| AMGN240517C00287500 | 2024-05-15 2:30PM EDT | 287.50 | 33.20 | 30.85 | 33.20 | +10.55 | +46.48% | 1,360 | 136 | 62.99% |
| AMGN240517C00290000 | 2024-05-15 2:30PM EDT | 290.00 | 28.55 | 28.50 | 30.00 | +7.93 | +38.65% | 5,783 | 719 | 74.17% |
| AMGN240517C00292500 | 2024-05-13 1:29PM EDT | 292.50 | 15.13 | 25.15 | 28.15 | 0.00 | - | 1 | 10 | 82.37% |
| AMGN240517C00295000 | 2024-05-15 2:30PM EDT | 295.00 | 24.65 | 23.70 | 24.65 | +7.85 | +46.73% | 5,075 | 660 | 54.49% |
| AMGN240517C00297500 | 2024-05-15 2:05PM EDT | 297.50 | 21.45 | 21.20 | 22.30 | +8.62 | +67.19% | 210 | 57 | 53.96% |
| AMGN240517C00300000 | 2024-05-15 2:17PM EDT | 300.00 | 19.73 | 18.70 | 19.75 | +7.87 | +66.36% | 33 | 708 | 47.75% |
| AMGN240517C00302500 | 2024-05-13 3:48PM EDT | 302.50 | 6.40 | 16.35 | 17.35 | 0.00 | - | 14 | 141 | 45.07% |
| AMGN240517C00305000 | 2024-05-15 2:30PM EDT | 305.00 | 12.65 | 13.70 | 14.60 | +5.65 | +80.71% | 7,280 | 958 | 34.23% |
| AMGN240517C00307500 | 2024-05-15 12:56PM EDT | 307.50 | 12.85 | 11.25 | 12.35 | +7.55 | +142.45% | 20 | 283 | 34.57% |
| AMGN240517C00310000 | 2024-05-15 2:13PM EDT | 310.00 | 10.00 | 8.75 | 9.75 | +7.15 | +250.88% | 203 | 1,643 | 27.44% |
| AMGN240517C00312500 | 2024-05-15 2:08PM EDT | 312.50 | 7.01 | 6.05 | 7.50 | +5.44 | +346.50% | 198 | 342 | 25.59% |
| AMGN240517C00315000 | 2024-05-15 2:13PM EDT | 315.00 | 5.00 | 3.95 | 4.65 | +4.00 | +400.00% | 320 | 624 | 14.84% |
| AMGN240517C00317500 | 2024-05-15 2:27PM EDT | 317.50 | 2.22 | 2.13 | 2.66 | +1.71 | +335.29% | 766 | 1,226 | 13.90% |
| AMGN240517C00320000 | 2024-05-15 2:26PM EDT | 320.00 | 1.13 | 1.05 | 1.32 | +0.82 | +264.52% | 469 | 738 | 14.23% |
| AMGN240517C00322500 | 2024-05-15 1:56PM EDT | 322.50 | 0.65 | 0.50 | 0.88 | +0.44 | +209.52% | 1,027 | 59 | 18.13% |
| AMGN240517C00325000 | 2024-05-15 2:23PM EDT | 325.00 | 0.44 | 0.35 | 0.47 | +0.27 | +158.82% | 115 | 1,649 | 19.43% |
| AMGN240517C00327500 | 2024-05-15 1:43PM EDT | 327.50 | 0.28 | 0.22 | 0.29 | +0.15 | +115.38% | 26 | 58 | 21.58% |
| AMGN240517C00330000 | 2024-05-15 1:35PM EDT | 330.00 | 0.27 | 0.19 | 0.23 | +0.17 | +170.00% | 22 | 305 | 24.76% |
| AMGN240517C00335000 | 2024-05-15 1:49PM EDT | 335.00 | 0.15 | 0.01 | 0.15 | -0.01 | -6.25% | 21 | 85 | 30.47% |
| AMGN240517C00340000 | 2024-05-15 1:10PM EDT | 340.00 | 0.12 | 0.01 | 0.27 | -0.40 | -76.92% | 11 | 194 | 42.38% |
| AMGN240517C00345000 | 2024-05-14 3:18PM EDT | 345.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 1 | 21 | 55.27% |
| AMGN240517C00350000 | 2024-05-13 11:00AM EDT | 350.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 29 | 49.32% |
| AMGN240517C00355000 | 2024-02-23 12:27PM EDT | 355.00 | 0.60 | 0.08 | 0.81 | 0.00 | - | 18 | 18 | 70.80% |
| AMGN240517C00360000 | 2024-05-15 12:48PM EDT | 360.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 18 | 54.30% |
| AMGN240517C00365000 | 2024-05-15 9:59AM EDT | 365.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 6 | 31 | 57.81% |
| AMGN240517C00370000 | 2024-05-14 3:23PM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 89 | 154 | 60.16% |
| AMGN240517C00375000 | 2024-05-15 12:26PM EDT | 375.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 8 | 170 | 71.09% |
| AMGN240517C00380000 | 2024-05-13 9:45AM EDT | 380.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 11 | 21 | 85.94% |
| AMGN240517C00385000 | 2024-05-13 11:36AM EDT | 385.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 50 | 66 | 101.76% |
| AMGN240517C00400000 | 2024-05-10 10:31AM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 118.56% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| AMGN240517P00180000 | 2024-04-19 10:08AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 280.08% |
| AMGN240517P00200000 | 2024-04-29 12:42PM EDT | 200.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
| AMGN240517P00205000 | 2024-05-07 10:34AM EDT | 205.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 6 | 222.07% |
| AMGN240517P00210000 | 2024-03-20 10:01AM EDT | 210.00 | 0.42 | 0.06 | 1.30 | 0.00 | - | 1 | 11 | 246.58% |
| AMGN240517P00215000 | 2024-04-29 2:06PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AMGN240517P00220000 | 2024-05-06 12:47PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 190.23% |
| AMGN240517P00225000 | 2024-05-09 9:51AM EDT | 225.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 63 | 134.38% |
| AMGN240517P00230000 | 2024-05-10 1:55PM EDT | 230.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 539 | 144.53% |
| AMGN240517P00235000 | 2024-05-13 2:03PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 77 | 106.25% |
| AMGN240517P00240000 | 2024-05-14 3:23PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 227 | 104.69% |
| AMGN240517P00242500 | 2024-05-13 1:56PM EDT | 242.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 43 | 101.56% |
| AMGN240517P00245000 | 2024-05-14 2:03PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 389 | 93.75% |
| AMGN240517P00247500 | 2024-05-15 10:09AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 27 | 89.06% |
| AMGN240517P00250000 | 2024-05-15 2:13PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 119 | 612 | 90.63% |
| AMGN240517P00252500 | 2024-05-10 3:58PM EDT | 252.50 | 0.10 | 0.01 | 0.36 | 0.00 | - | 39 | 248 | 121.48% |
| AMGN240517P00255000 | 2024-05-15 11:21AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 54 | 177 | 84.38% |
| AMGN240517P00257500 | 2024-05-13 3:40PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMGN240517P00260000 | 2024-05-15 2:29PM EDT | 260.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 468 | 85.94% |
| AMGN240517P00262500 | 2024-05-13 3:39PM EDT | 262.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 87 | 82.81% |
| AMGN240517P00265000 | 2024-05-15 2:29PM EDT | 265.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 2 | 630 | 81.25% |
| AMGN240517P00267500 | 2024-05-07 3:37PM EDT | 267.50 | 0.18 | 0.01 | 0.35 | 0.00 | - | 3 | 46 | 94.73% |
| AMGN240517P00270000 | 2024-05-15 2:29PM EDT | 270.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 2 | 437 | 74.22% |
| AMGN240517P00272500 | 2024-05-07 12:52PM EDT | 272.50 | 0.19 | 0.01 | 0.19 | 0.00 | - | 6 | 241 | 79.10% |
| AMGN240517P00275000 | 2024-05-15 10:45AM EDT | 275.00 | 0.04 | 0.01 | 0.23 | +0.01 | +33.33% | 1 | 373 | 76.95% |
| AMGN240517P00277500 | 2024-05-14 3:36PM EDT | 277.50 | 0.10 | 0.01 | 1.46 | 0.00 | - | 3 | 94 | 100.83% |
| AMGN240517P00280000 | 2024-05-15 12:26PM EDT | 280.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 16 | 1,386 | 63.28% |
| AMGN240517P00282500 | 2024-05-15 11:30AM EDT | 282.50 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 5 | 81 | 60.16% |
| AMGN240517P00285000 | 2024-05-15 2:05PM EDT | 285.00 | 0.04 | 0.01 | 0.25 | -0.15 | -78.95% | 2 | 274 | 61.52% |
| AMGN240517P00287500 | 2024-05-14 9:41AM EDT | 287.50 | 0.32 | 0.01 | 0.58 | 0.00 | - | 1 | 91 | 66.21% |
| AMGN240517P00290000 | 2024-05-15 10:39AM EDT | 290.00 | 0.09 | 0.01 | 0.17 | -0.02 | -18.18% | 5 | 337 | 50.59% |
| AMGN240517P00292500 | 2024-05-14 10:25AM EDT | 292.50 | 0.20 | 0.07 | 0.27 | 0.00 | - | 1 | 55 | 51.66% |
| AMGN240517P00295000 | 2024-05-15 1:10PM EDT | 295.00 | 0.13 | 0.02 | 0.22 | -0.02 | -13.33% | 11 | 495 | 49.71% |
| AMGN240517P00297500 | 2024-05-15 1:10PM EDT | 297.50 | 0.14 | 0.02 | 0.24 | -0.10 | -41.67% | 12 | 175 | 46.09% |
| AMGN240517P00300000 | 2024-05-15 2:11PM EDT | 300.00 | 0.09 | 0.05 | 0.22 | -0.19 | -67.86% | 61 | 879 | 40.92% |
| AMGN240517P00302500 | 2024-05-15 1:47PM EDT | 302.50 | 0.10 | 0.03 | 0.15 | -0.37 | -78.72% | 23 | 255 | 33.89% |
| AMGN240517P00305000 | 2024-05-15 12:57PM EDT | 305.00 | 0.20 | 0.01 | 0.20 | -0.78 | -79.59% | 57 | 835 | 31.35% |
| AMGN240517P00307500 | 2024-05-15 2:07PM EDT | 307.50 | 0.19 | 0.15 | 0.22 | -1.58 | -89.27% | 72 | 369 | 27.39% |
| AMGN240517P00310000 | 2024-05-15 2:26PM EDT | 310.00 | 0.34 | 0.28 | 0.57 | -2.31 | -87.17% | 93 | 380 | 29.49% |
| AMGN240517P00312500 | 2024-05-15 1:54PM EDT | 312.50 | 0.59 | 0.34 | 1.00 | -5.41 | -90.17% | 185 | 36 | 29.42% |
| AMGN240517P00315000 | 2024-05-15 1:31PM EDT | 315.00 | 1.09 | 1.27 | 1.54 | -6.91 | -86.37% | 41 | 183 | 28.31% |
| AMGN240517P00317500 | 2024-05-15 1:54PM EDT | 317.50 | 2.61 | 2.28 | 2.88 | -6.54 | -71.48% | 24 | 21 | 32.23% |
| AMGN240517P00320000 | 2024-05-15 1:46PM EDT | 320.00 | 3.77 | 3.90 | 4.40 | -7.63 | -66.93% | 24 | 35 | 34.95% |
| AMGN240517P00322500 | 2024-05-15 1:15PM EDT | 322.50 | 4.54 | 5.75 | 7.80 | -6.56 | -59.10% | 16 | 10 | 52.27% |
| AMGN240517P00325000 | 2024-05-15 12:30PM EDT | 325.00 | 8.70 | 8.05 | 9.75 | -19.00 | -68.59% | 1 | 10 | 55.86% |
© 2024 Yahoo. Todos os direitos reservados.