Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,08 +0,45 (+0,57%) OURO
2.399,20 +4,30 (+0,18%) Bitcoin USD
66.111,99 +4.455,89 (+7,23%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-05-15 3:31PM EDT | 185.00 | 134.50 | 133.05 | 135.95 | +45.45 | +51.04% | 2 | 1 | 357.23% |
| AMGN240517C00190000 | 2024-04-29 9:41AM EDT | 190.00 | 129.40 | 128.00 | 130.95 | +45.65 | +54.51% | 2 | 2 | 338.67% |
| AMGN240517C00220000 | 2024-05-15 3:54PM EDT | 220.00 | 100.30 | 89.75 | 92.60 | +48.35 | +93.07% | 1 | 1 | 0.00% |
| AMGN240517C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 44.42 | 87.65 | 90.95 | 0.00 | - | 1 | 0 | 208.98% |
| AMGN240517C00235000 | 2024-04-19 2:49PM EDT | 235.00 | 34.10 | 83.10 | 85.95 | 0.00 | - | 1 | 4 | 217.29% |
| AMGN240517C00240000 | 2024-05-15 3:37PM EDT | 240.00 | 80.35 | 78.10 | 80.85 | +6.35 | +8.58% | 40 | 17 | 200.78% |
| AMGN240517C00242500 | 2024-04-22 10:57AM EDT | 242.50 | 31.18 | 75.70 | 78.50 | 0.00 | - | - | 1 | 203.13% |
| AMGN240517C00245000 | 2024-05-15 3:37PM EDT | 245.00 | 74.25 | 73.00 | 75.90 | +44.75 | +151.69% | 45 | 20 | 186.33% |
| AMGN240517C00247500 | 2024-05-15 3:37PM EDT | 247.50 | 73.25 | 70.60 | 73.45 | +43.85 | +149.15% | 45 | 20 | 185.45% |
| AMGN240517C00250000 | 2024-05-15 2:05PM EDT | 250.00 | 70.50 | 68.05 | 71.00 | +7.00 | +11.02% | 140 | 26 | 179.20% |
| AMGN240517C00252500 | 2024-05-01 3:17PM EDT | 252.50 | 27.78 | 65.60 | 68.45 | 0.00 | - | - | 1 | 173.05% |
| AMGN240517C00255000 | 2024-05-15 2:05PM EDT | 255.00 | 65.60 | 63.00 | 66.00 | +6.37 | +10.75% | 140 | 37 | 165.23% |
| AMGN240517C00257500 | 2024-05-15 2:51PM EDT | 257.50 | 62.10 | 60.65 | 63.50 | +7.00 | +12.70% | 5 | 7 | 163.67% |
| AMGN240517C00260000 | 2024-05-15 3:00PM EDT | 260.00 | 61.75 | 58.10 | 60.80 | +12.59 | +25.61% | 471 | 81 | 150.00% |
| AMGN240517C00262500 | 2024-05-15 2:05PM EDT | 262.50 | 57.95 | 55.55 | 58.45 | +40.55 | +233.05% | 210 | 47 | 147.17% |
| AMGN240517C00265000 | 2024-05-15 3:00PM EDT | 265.00 | 54.95 | 53.10 | 55.40 | +9.75 | +21.57% | 6,670 | 649 | 123.63% |
| AMGN240517C00267500 | 2024-05-15 2:05PM EDT | 267.50 | 50.10 | 50.85 | 53.50 | +0.35 | +0.70% | 140 | 39 | 143.85% |
| AMGN240517C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 50.80 | 48.10 | 50.90 | +11.69 | +29.89% | 3,841 | 387 | 129.20% |
| AMGN240517C00272500 | 2024-05-15 3:00PM EDT | 272.50 | 49.20 | 45.25 | 48.50 | +18.70 | +61.31% | 1,890 | 160 | 116.31% |
| AMGN240517C00275000 | 2024-05-15 3:00PM EDT | 275.00 | 45.17 | 43.30 | 45.95 | +8.67 | +23.75% | 6,649 | 630 | 123.14% |
| AMGN240517C00277500 | 2024-05-15 3:42PM EDT | 277.50 | 42.32 | 40.75 | 43.45 | +6.26 | +17.36% | 2,702 | 216 | 116.02% |
| AMGN240517C00280000 | 2024-05-15 3:00PM EDT | 280.00 | 39.10 | 38.00 | 40.15 | +7.75 | +24.72% | 9,562 | 901 | 71.48% |
| AMGN240517C00282500 | 2024-05-15 3:00PM EDT | 282.50 | 36.69 | 35.25 | 38.45 | +13.09 | +55.47% | 990 | 116 | 92.38% |
| AMGN240517C00285000 | 2024-05-15 3:38PM EDT | 285.00 | 35.00 | 32.60 | 35.90 | +8.32 | +31.18% | 17,795 | 1,740 | 81.05% |
| AMGN240517C00287500 | 2024-05-15 3:17PM EDT | 287.50 | 32.99 | 30.65 | 33.45 | +10.34 | +45.65% | 1,821 | 136 | 89.94% |
| AMGN240517C00290000 | 2024-05-15 3:38PM EDT | 290.00 | 29.93 | 27.80 | 30.55 | +9.31 | +45.15% | 7,605 | 719 | 65.43% |
| AMGN240517C00292500 | 2024-05-15 2:51PM EDT | 292.50 | 27.10 | 25.65 | 28.45 | +11.97 | +79.11% | 10 | 10 | 77.93% |
| AMGN240517C00295000 | 2024-05-15 3:37PM EDT | 295.00 | 24.90 | 23.60 | 24.90 | +8.10 | +48.21% | 6,744 | 660 | 59.86% |
| AMGN240517C00297500 | 2024-05-15 3:19PM EDT | 297.50 | 22.36 | 20.00 | 23.10 | +9.53 | +74.28% | 343 | 57 | 90.09% |
| AMGN240517C00300000 | 2024-05-15 3:35PM EDT | 300.00 | 20.00 | 18.40 | 20.60 | +8.14 | +68.63% | 7,554 | 708 | 58.20% |
| AMGN240517C00302500 | 2024-05-15 3:34PM EDT | 302.50 | 17.50 | 16.00 | 17.50 | +11.10 | +173.44% | 1,791 | 141 | 63.92% |
| AMGN240517C00305000 | 2024-05-15 3:56PM EDT | 305.00 | 14.57 | 13.40 | 14.80 | +7.57 | +108.14% | 9,675 | 958 | 52.91% |
| AMGN240517C00307500 | 2024-05-15 3:34PM EDT | 307.50 | 12.60 | 10.75 | 12.30 | +7.30 | +137.74% | 2,890 | 283 | 46.05% |
| AMGN240517C00310000 | 2024-05-15 3:59PM EDT | 310.00 | 9.24 | 8.20 | 10.70 | +6.39 | +224.21% | 11,769 | 1,643 | 52.91% |
| AMGN240517C00312500 | 2024-05-15 3:57PM EDT | 312.50 | 6.83 | 6.00 | 7.25 | +5.26 | +335.03% | 951 | 342 | 30.76% |
| AMGN240517C00315000 | 2024-05-15 3:57PM EDT | 315.00 | 4.35 | 3.45 | 4.75 | +3.35 | +335.00% | 1,531 | 624 | 23.00% |
| AMGN240517C00317500 | 2024-05-15 3:57PM EDT | 317.50 | 2.00 | 1.74 | 2.15 | +1.49 | +292.16% | 1,512 | 1,226 | 13.09% |
| AMGN240517C00320000 | 2024-05-15 3:58PM EDT | 320.00 | 1.00 | 0.92 | 1.35 | +0.69 | +222.58% | 589 | 738 | 18.97% |
| AMGN240517C00322500 | 2024-05-15 3:40PM EDT | 322.50 | 0.66 | 0.49 | 0.70 | +0.45 | +214.29% | 1,192 | 59 | 20.73% |
| AMGN240517C00325000 | 2024-05-15 3:46PM EDT | 325.00 | 0.49 | 0.24 | 0.34 | +0.32 | +188.24% | 147 | 1,649 | 22.12% |
| AMGN240517C00327500 | 2024-05-15 3:32PM EDT | 327.50 | 0.23 | 0.14 | 0.26 | +0.10 | +76.92% | 46 | 58 | 26.27% |
| AMGN240517C00330000 | 2024-05-15 3:22PM EDT | 330.00 | 0.19 | 0.05 | 0.24 | +0.09 | +90.00% | 23 | 305 | 31.25% |
| AMGN240517C00335000 | 2024-05-15 3:14PM EDT | 335.00 | 0.09 | 0.00 | 0.16 | -0.07 | -43.75% | 51 | 85 | 38.28% |
| AMGN240517C00340000 | 2024-05-15 1:10PM EDT | 340.00 | 0.12 | 0.03 | 0.08 | -0.40 | -76.92% | 11 | 194 | 42.29% |
| AMGN240517C00345000 | 2024-05-14 3:18PM EDT | 345.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 21 | 54.30% |
| AMGN240517C00350000 | 2024-05-13 11:00AM EDT | 350.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 29 | 55.08% |
| AMGN240517C00355000 | 2024-02-23 12:27PM EDT | 355.00 | 0.60 | 0.08 | 0.81 | 0.00 | - | 18 | 18 | 87.30% |
| AMGN240517C00360000 | 2024-05-15 12:48PM EDT | 360.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 65.63% |
| AMGN240517C00365000 | 2024-05-07 10:32AM EDT | 365.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 6 | 31 | 69.53% |
| AMGN240517C00370000 | 2024-05-14 3:23PM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 89 | 154 | 74.22% |
| AMGN240517C00375000 | 2024-05-15 12:26PM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 170 | 82.03% |
| AMGN240517C00380000 | 2024-05-13 9:45AM EDT | 380.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 21 | 85.94% |
| AMGN240517C00385000 | 2024-05-15 3:00PM EDT | 385.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 66 | 124.02% |
| AMGN240517C00400000 | 2024-05-10 10:31AM EDT | 400.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 7 | 153.61% |
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 | 1.11 | 0.00 | - | 1 | 2 | 384.18% |
| AMGN240517P00200000 | 2024-04-29 12:42PM EDT | 200.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 193.75% |
| AMGN240517P00205000 | 2024-05-07 10:34AM EDT | 205.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | - | 6 | 303.71% |
| AMGN240517P00210000 | 2024-03-20 10:01AM EDT | 210.00 | 0.42 | 0.06 | 1.30 | 0.00 | - | 1 | 11 | 301.56% |
| AMGN240517P00215000 | 2024-04-29 2:06PM EDT | 215.00 | 0.07 | 0.00 | 1.11 | 0.00 | - | 1 | 14 | 277.15% |
| AMGN240517P00220000 | 2024-05-06 12:47PM EDT | 220.00 | 0.05 | 0.00 | 1.07 | 0.00 | - | 1 | 31 | 261.43% |
| AMGN240517P00225000 | 2024-05-09 9:51AM EDT | 225.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 63 | 164.06% |
| AMGN240517P00230000 | 2024-05-10 1:55PM EDT | 230.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 539 | 173.44% |
| AMGN240517P00235000 | 2024-05-13 2:03PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 77 | 131.25% |
| AMGN240517P00240000 | 2024-05-15 3:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 121.88% |
| AMGN240517P00242500 | 2024-05-13 1:56PM EDT | 242.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 43 | 123.44% |
| AMGN240517P00245000 | 2024-05-14 2:03PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 389 | 112.50% |
| AMGN240517P00247500 | 2024-05-15 10:09AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 27 | 109.38% |
| AMGN240517P00250000 | 2024-05-15 2:13PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 119 | 612 | 110.94% |
| AMGN240517P00252500 | 2024-05-10 3:58PM EDT | 252.50 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 6 | 248 | 126.95% |
| AMGN240517P00255000 | 2024-05-15 2:42PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 14 | 177 | 103.13% |
| 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 | - | 1 | 468 | 105.47% |
| AMGN240517P00262500 | 2024-05-13 3:39PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 98.44% |
| AMGN240517P00265000 | 2024-05-15 2:29PM EDT | 265.00 | 0.07 | 0.00 | 0.22 | -0.01 | -12.50% | 2 | 630 | 112.70% |
| AMGN240517P00267500 | 2024-05-07 3:37PM EDT | 267.50 | 0.18 | 0.00 | 0.23 | 0.00 | - | 3 | 46 | 108.20% |
| AMGN240517P00270000 | 2024-05-15 2:29PM EDT | 270.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 1 | 437 | 96.68% |
| AMGN240517P00272500 | 2024-05-07 12:52PM EDT | 272.50 | 0.19 | 0.00 | 0.24 | 0.00 | - | 6 | 241 | 98.83% |
| AMGN240517P00275000 | 2024-05-15 10:45AM EDT | 275.00 | 0.04 | 0.00 | 0.23 | +0.01 | +33.33% | 1 | 373 | 93.36% |
| AMGN240517P00277500 | 2024-05-14 3:36PM EDT | 277.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 3 | 94 | 76.95% |
| AMGN240517P00280000 | 2024-05-15 12:26PM EDT | 280.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 16 | 1,386 | 77.15% |
| AMGN240517P00282500 | 2024-05-15 3:33PM EDT | 282.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 10 | 81 | 67.19% |
| AMGN240517P00285000 | 2024-05-15 2:05PM EDT | 285.00 | 0.04 | 0.01 | 0.24 | -0.15 | -78.95% | 2 | 274 | 74.61% |
| AMGN240517P00287500 | 2024-05-14 9:41AM EDT | 287.50 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 91 | 94.04% |
| AMGN240517P00290000 | 2024-05-15 12:10PM EDT | 290.00 | 0.09 | 0.00 | 0.45 | -0.02 | -18.18% | 5 | 337 | 71.29% |
| AMGN240517P00292500 | 2024-05-15 3:01PM EDT | 292.50 | 0.07 | 0.03 | 0.62 | -0.13 | -65.00% | 1 | 55 | 70.80% |
| AMGN240517P00295000 | 2024-05-15 1:10PM EDT | 295.00 | 0.13 | 0.01 | 0.50 | -0.02 | -13.33% | 11 | 495 | 62.11% |
| AMGN240517P00297500 | 2024-05-15 1:10PM EDT | 297.50 | 0.04 | 0.00 | 0.26 | -0.20 | -83.33% | 13 | 175 | 50.00% |
| AMGN240517P00300000 | 2024-05-15 2:11PM EDT | 300.00 | 0.09 | 0.01 | 0.09 | -0.19 | -67.86% | 61 | 879 | 42.29% |
| AMGN240517P00302500 | 2024-05-15 1:47PM EDT | 302.50 | 0.10 | 0.04 | 0.15 | -0.37 | -78.72% | 23 | 255 | 40.92% |
| AMGN240517P00305000 | 2024-05-15 3:13PM EDT | 305.00 | 0.13 | 0.04 | 0.33 | -0.85 | -86.73% | 157 | 835 | 42.29% |
| AMGN240517P00307500 | 2024-05-15 3:34PM EDT | 307.50 | 0.16 | 0.10 | 0.18 | -1.61 | -90.96% | 109 | 369 | 31.54% |
| AMGN240517P00310000 | 2024-05-15 3:58PM EDT | 310.00 | 0.31 | 0.21 | 0.31 | -2.34 | -88.30% | 119 | 380 | 29.69% |
| AMGN240517P00312500 | 2024-05-15 3:32PM EDT | 312.50 | 0.64 | 0.32 | 0.64 | -5.36 | -89.33% | 186 | 36 | 29.61% |
| AMGN240517P00315000 | 2024-05-15 3:51PM EDT | 315.00 | 0.89 | 1.03 | 1.50 | -7.11 | -88.88% | 364 | 183 | 33.23% |
| AMGN240517P00317500 | 2024-05-15 3:17PM EDT | 317.50 | 2.04 | 2.06 | 2.58 | -7.11 | -77.70% | 56 | 21 | 35.03% |
| AMGN240517P00320000 | 2024-05-15 3:50PM EDT | 320.00 | 4.04 | 3.65 | 4.30 | -7.36 | -64.56% | 73 | 35 | 40.28% |
| AMGN240517P00322500 | 2024-05-15 1:10PM EDT | 322.50 | 4.54 | 4.95 | 6.45 | -6.56 | -59.10% | 16 | 10 | 47.62% |
| AMGN240517P00325000 | 2024-05-15 2:56PM EDT | 325.00 | 7.65 | 6.80 | 9.80 | -20.05 | -72.38% | 55 | 10 | 67.11% |
© 2024 Yahoo. Todos os direitos reservados.