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
79,07 +0,07 (+0,09%) OURO
2.332,10 +21,10 (+0,91%) Bitcoin USD
57.875,66 -2.652,52 (-4,38%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00250000 | 2024-05-01 12:37PM EDT | 2024-05-03 | 27.60 | 27.60 | 29.65 | +2.92 | +11.83% | 1 | 28 | 94.97% |
| AMGN240510C00250000 | 2024-04-30 1:02PM EDT | 2024-05-10 | 25.69 | 27.40 | 29.60 | 0.00 | - | 3 | 7 | 50.49% |
| AMGN240517C00250000 | 2024-05-01 2:24PM EDT | 2024-05-17 | 27.25 | 27.50 | 30.20 | +0.75 | +2.83% | 3 | 28 | 52.01% |
| AMGN240531C00250000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 30.30 | 28.05 | 30.95 | +11.20 | +58.64% | 1 | 1 | 42.14% |
| AMGN240621C00250000 | 2024-04-15 2:20PM EDT | 2024-06-21 | 22.90 | 28.95 | 30.75 | 0.00 | - | 1 | 745 | 31.81% |
| AMGN240719C00250000 | 2024-05-01 9:31AM EDT | 2024-07-19 | 29.80 | 32.00 | 33.70 | -0.03 | -0.10% | 2 | 28 | 33.63% |
| AMGN240816C00250000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 33.00 | 33.45 | 36.00 | 0.00 | - | 1 | 401 | 33.81% |
| AMGN240920C00250000 | 2024-04-05 9:34AM EDT | 2024-09-20 | 29.00 | 34.50 | 37.30 | 0.00 | - | 1 | 11 | 31.68% |
| AMGN241018C00250000 | 2024-04-29 12:42PM EDT | 2024-10-18 | 36.35 | 37.10 | 38.95 | 0.00 | - | 3 | 16 | 31.59% |
| AMGN250117C00250000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 44.95 | 42.70 | 44.55 | +3.65 | +8.84% | 8 | 431 | 32.46% |
| AMGN250321C00250000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 44.35 | 44.20 | 47.10 | 0.00 | - | 33 | 19 | 31.91% |
| AMGN250620C00250000 | 2024-04-12 10:14AM EDT | 2025-06-20 | 42.15 | 47.60 | 50.35 | 0.00 | - | 1 | 3 | 31.30% |
| AMGN260116C00250000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 52.90 | 54.90 | 57.05 | 0.00 | - | 1 | 59 | 30.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00250000 | 2024-05-01 1:11PM EDT | 2024-05-03 | 0.44 | 0.44 | 0.56 | -0.09 | -16.98% | 3 | 97 | 75.29% |
| AMGN240510P00250000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.62 | 0.51 | 0.65 | -0.16 | -20.51% | 79 | 34 | 43.80% |
| AMGN240517P00250000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.90 | 1.07 | 1.22 | -0.50 | -35.71% | 23 | 581 | 39.58% |
| AMGN240524P00250000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 1.89 | 1.29 | 1.57 | 0.00 | - | 1 | 25 | 35.90% |
| AMGN240531P00250000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 2.14 | 1.56 | 1.98 | 0.00 | - | 3 | 20 | 34.01% |
| AMGN240607P00250000 | 2024-04-25 12:36PM EDT | 2024-06-07 | 3.73 | 1.77 | 2.30 | 0.00 | - | - | 10 | 32.31% |
| AMGN240621P00250000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 2.61 | 2.57 | 2.86 | -0.81 | -23.68% | 61 | 1,276 | 29.86% |
| AMGN240719P00250000 | 2024-04-30 3:17PM EDT | 2024-07-19 | 4.90 | 4.05 | 4.35 | 0.00 | - | 14 | 398 | 28.42% |
| AMGN240816P00250000 | 2024-04-29 3:29PM EDT | 2024-08-16 | 7.20 | 6.45 | 7.20 | 0.00 | - | 11 | 674 | 30.83% |
| AMGN240920P00250000 | 2024-04-30 10:45AM EDT | 2024-09-20 | 8.56 | 7.75 | 8.10 | 0.00 | - | 3 | 511 | 28.44% |
| AMGN241018P00250000 | 2024-04-30 11:49AM EDT | 2024-10-18 | 9.80 | 8.60 | 9.45 | 0.00 | - | 4 | 55 | 28.22% |
| AMGN250117P00250000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 12.90 | 12.70 | 13.85 | -1.30 | -9.15% | 42 | 761 | 28.39% |
| AMGN250620P00250000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 22.60 | 17.40 | 19.10 | 0.00 | - | 1 | 69 | 27.63% |
| AMGN260116P00250000 | 2024-04-25 12:21PM EDT | 2026-01-16 | 25.30 | 21.95 | 22.90 | 0.00 | - | 4 | 180 | 25.48% |
© 2024 Yahoo. Todos os direitos reservados.