Mercado abrirá em 9 h 12 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,63 -0,11 (-0,14%) OURO
2.320,70 -6,30 (-0,27%) Bitcoin USD
68.331,98 -1.352,61 (-1,94%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:290.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240614C00290000 | 2024-06-10 10:13AM EDT | 2024-06-14 | 12.18 | 13.70 | 15.65 | -5.54 | -31.26% | 9 | 3 | 43.16% |
| AMGN240621C00290000 | 2024-06-10 2:27PM EDT | 2024-06-21 | 13.66 | 15.15 | 17.00 | -3.49 | -20.35% | 12 | 870 | 36.11% |
| AMGN240712C00290000 | 2024-06-10 12:52PM EDT | 2024-07-12 | 15.60 | 16.45 | 18.80 | +1.00 | +6.85% | 1 | 2 | 27.67% |
| AMGN240719C00290000 | 2024-06-10 12:52PM EDT | 2024-07-19 | 16.50 | 18.50 | 19.20 | -3.78 | -18.64% | 7 | 238 | 26.29% |
| AMGN240816C00290000 | 2024-06-10 12:23PM EDT | 2024-08-16 | 20.05 | 21.95 | 23.50 | -5.65 | -21.98% | 3 | 517 | 29.54% |
| AMGN240920C00290000 | 2024-06-03 2:59PM EDT | 2024-09-20 | 26.85 | 23.55 | 25.95 | 0.00 | - | 2 | 180 | 28.12% |
| AMGN241018C00290000 | 2024-06-05 3:59PM EDT | 2024-10-18 | 24.50 | 25.00 | 26.55 | -4.50 | -15.52% | 1 | 951 | 25.80% |
| AMGN250117C00290000 | 2024-06-07 12:56PM EDT | 2025-01-17 | 38.75 | 35.90 | 37.30 | 0.00 | - | 1 | 0 | 31.88% |
| AMGN250321C00290000 | 2024-06-04 3:48PM EDT | 2025-03-21 | 38.15 | 39.15 | 41.10 | -4.85 | -11.28% | 2 | 9 | 31.85% |
| AMGN250620C00290000 | 2024-06-07 3:56PM EDT | 2025-06-20 | 44.07 | 42.90 | 44.35 | 0.00 | - | 2 | 12 | 30.48% |
| AMGN260116C00290000 | 2024-06-10 10:08AM EDT | 2026-01-16 | 49.50 | 49.70 | 51.85 | -3.15 | -5.98% | 1 | 0 | 29.53% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240614P00290000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 0.19 | 0.08 | 0.16 | -0.07 | -26.92% | 20 | 67 | 27.88% |
| AMGN240621P00290000 | 2024-06-10 2:39PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.57 | -0.16 | -24.24% | 68 | 0 | 22.53% |
| AMGN240628P00290000 | 2024-06-10 10:07AM EDT | 2024-06-28 | 1.38 | 0.85 | 1.06 | +0.39 | +39.39% | 10 | 32 | 21.23% |
| AMGN240705P00290000 | 2024-06-10 1:21PM EDT | 2024-07-05 | 1.67 | 1.27 | 2.18 | +0.40 | +31.50% | 9 | 4 | 23.51% |
| AMGN240712P00290000 | 2024-06-10 12:52PM EDT | 2024-07-12 | 2.37 | 1.69 | 2.74 | +0.27 | +12.86% | 23 | 9 | 22.93% |
| AMGN240719P00290000 | 2024-06-10 3:38PM EDT | 2024-07-19 | 2.50 | 2.22 | 2.43 | -0.08 | -3.10% | 26 | 460 | 19.70% |
| AMGN240816P00290000 | 2024-06-10 2:37PM EDT | 2024-08-16 | 5.75 | 4.45 | 5.75 | +0.65 | +12.75% | 3 | 277 | 22.96% |
| AMGN240920P00290000 | 2024-06-10 11:21AM EDT | 2024-09-20 | 7.80 | 6.85 | 7.10 | +1.10 | +16.42% | 8 | 807 | 21.02% |
| AMGN241018P00290000 | 2024-05-30 10:36AM EDT | 2024-10-18 | 11.35 | 7.05 | 8.40 | 0.00 | - | 1 | 76 | 20.64% |
| AMGN250117P00290000 | 2024-06-07 10:31AM EDT | 2025-01-17 | 16.65 | 16.20 | 17.40 | 0.00 | - | 1 | 1,377 | 26.11% |
| AMGN250321P00290000 | 2024-06-07 1:52PM EDT | 2025-03-21 | 19.30 | 19.10 | 19.95 | 0.00 | - | 30 | 119 | 25.55% |
| AMGN250620P00290000 | 2024-05-29 11:59AM EDT | 2025-06-20 | 23.40 | 21.95 | 23.15 | -2.95 | -11.20% | 5 | 25 | 24.98% |
| AMGN260116P00290000 | 2024-06-10 11:02AM EDT | 2026-01-16 | 28.40 | 26.80 | 28.15 | +1.55 | +5.77% | 25 | 70 | 23.42% |
© 2024 Yahoo. Todos os direitos reservados.