Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.331,40 +20,40 (+0,88%) Bitcoin USD
57.967,26 -2.445,87 (-4,05%)
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:240.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00240000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 30.30 | 36.60 | 40.00 | 0.00 | - | 2 | 3 | 112.65% |
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 2024-05-10 | 35.00 | 37.00 | 40.45 | 0.00 | - | 2 | 2 | 67.92% |
| AMGN240517C00240000 | 2024-04-22 9:51AM EDT | 2024-05-17 | 31.90 | 37.05 | 40.50 | 0.00 | - | 1 | 16 | 52.59% |
| AMGN240621C00240000 | 2024-05-01 11:51AM EDT | 2024-06-21 | 37.76 | 37.65 | 40.65 | +1.61 | +4.45% | 3 | 315 | 39.06% |
| AMGN240719C00240000 | 2024-04-12 3:55PM EDT | 2024-07-19 | 33.90 | 39.55 | 41.25 | 0.00 | - | 1 | 12 | 33.45% |
| AMGN240816C00240000 | 2024-04-25 1:04PM EDT | 2024-08-16 | 37.00 | 41.80 | 44.10 | 0.00 | - | 1 | 21 | 35.97% |
| AMGN240920C00240000 | 2024-04-25 12:33PM EDT | 2024-09-20 | 37.10 | 43.00 | 45.25 | 0.00 | - | 4 | 5 | 33.58% |
| AMGN241018C00240000 | 2024-04-19 2:34PM EDT | 2024-10-18 | 38.30 | 44.55 | 46.50 | 0.00 | - | 2 | 24 | 32.93% |
| AMGN250117C00240000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 51.95 | 49.45 | 51.30 | +4.90 | +10.41% | 22 | 608 | 33.14% |
| AMGN250321C00240000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 47.20 | 51.55 | 54.60 | 0.00 | - | - | 1 | 33.62% |
| AMGN250620C00240000 | 2024-04-08 10:58AM EDT | 2025-06-20 | 50.26 | 53.55 | 56.90 | 0.00 | - | - | 1 | 32.05% |
| AMGN260116C00240000 | 2024-04-18 1:11PM EDT | 2026-01-16 | 52.00 | 61.00 | 63.20 | 0.00 | - | 1 | 30 | 31.25% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00240000 | 2024-05-01 12:29PM EDT | 2024-05-03 | 0.18 | 0.04 | 0.34 | -0.02 | -10.00% | 6 | 131 | 82.23% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 2024-05-10 | 0.47 | 0.09 | 1.51 | 0.00 | - | 3 | 17 | 59.55% |
| AMGN240517P00240000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.61 | -0.25 | -40.98% | 2 | 116 | 42.97% |
| AMGN240524P00240000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 1.21 | 0.58 | 0.75 | 0.00 | - | 1 | 24 | 37.87% |
| AMGN240531P00240000 | 2024-04-29 10:43AM EDT | 2024-05-31 | 1.13 | 0.77 | 2.64 | 0.00 | - | 1 | 7 | 47.02% |
| AMGN240621P00240000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 1.45 | 1.41 | 1.55 | -0.36 | -19.89% | 13 | 533 | 30.90% |
| AMGN240719P00240000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 2.79 | 2.45 | 2.83 | -0.21 | -7.00% | 1 | 158 | 29.96% |
| AMGN240816P00240000 | 2024-04-29 3:24PM EDT | 2024-08-16 | 5.05 | 4.40 | 5.35 | 0.00 | - | 10 | 326 | 32.65% |
| AMGN240920P00240000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 6.50 | 5.45 | 6.70 | 0.00 | - | 15 | 328 | 31.22% |
| AMGN241018P00240000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 8.30 | 6.30 | 7.50 | 0.00 | - | 1 | 93 | 30.03% |
| AMGN250117P00240000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 11.23 | 10.20 | 10.70 | -1.27 | -10.16% | 1 | 960 | 28.81% |
| AMGN250620P00240000 | 2024-04-30 10:38AM EDT | 2025-06-20 | 15.91 | 14.40 | 15.00 | 0.00 | - | 4 | 19 | 27.44% |
| AMGN260116P00240000 | 2024-04-22 10:41AM EDT | 2026-01-16 | 20.95 | 18.70 | 19.55 | 0.00 | - | 1 | 163 | 26.17% |
© 2024 Yahoo. Todos os direitos reservados.