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
79,31 +0,31 (+0,39%) OURO
2.334,60 +23,60 (+1,02%) Bitcoin USD
57.208,71 -2.480,09 (-4,16%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00300000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.83 | 0.60 | 0.89 | +0.43 | +107.50% | 1,088 | 266 | 80.18% |
| AMGN240510C00300000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 1.08 | 0.89 | 1.10 | +0.39 | +56.52% | 21 | 147 | 42.10% |
| AMGN240517C00300000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 1.51 | 1.34 | 1.52 | +0.39 | +34.82% | 90 | 1,214 | 34.88% |
| AMGN240524C00300000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 1.87 | 1.60 | 1.83 | +0.46 | +32.62% | 14 | 15 | 30.93% |
| AMGN240531C00300000 | 2024-05-01 3:09PM EDT | 2024-05-31 | 2.15 | 1.76 | 2.16 | +0.56 | +35.22% | 4 | 151 | 28.70% |
| AMGN240607C00300000 | 2024-05-01 12:13PM EDT | 2024-06-07 | 2.14 | 2.23 | 2.68 | +0.32 | +17.58% | 5 | 18 | 28.00% |
| AMGN240621C00300000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.45 | +0.35 | +11.48% | 242 | 3,540 | 26.39% |
| AMGN240719C00300000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 5.40 | 5.00 | 5.60 | +0.63 | +13.21% | 10 | 768 | 26.39% |
| AMGN240816C00300000 | 2024-05-01 2:58PM EDT | 2024-08-16 | 8.50 | 7.05 | 8.35 | +1.40 | +19.72% | 40 | 718 | 27.89% |
| AMGN240920C00300000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 9.90 | 9.50 | 9.85 | +1.30 | +15.12% | 10 | 228 | 26.58% |
| AMGN241018C00300000 | 2024-05-01 12:03PM EDT | 2024-10-18 | 10.90 | 10.40 | 11.70 | +0.80 | +7.92% | 2 | 52 | 26.91% |
| AMGN250117C00300000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 18.00 | 16.65 | 18.05 | +1.35 | +8.11% | 3 | 1,459 | 28.74% |
| AMGN250620C00300000 | 2024-05-01 12:05PM EDT | 2025-06-20 | 23.35 | 22.60 | 24.60 | +1.10 | +4.94% | 1 | 23 | 28.41% |
| AMGN260116C00300000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.86 | 30.00 | 32.85 | 0.00 | - | 1 | 100 | 28.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00300000 | 2024-03-28 12:11PM EDT | 2024-05-03 | 16.95 | 28.75 | 30.75 | 0.00 | - | 6 | 0 | 187.28% |
| AMGN240510P00300000 | 2024-04-19 1:25PM EDT | 2024-05-10 | 32.80 | 22.65 | 24.25 | 0.00 | - | 1 | 4 | 47.49% |
| AMGN240517P00300000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 31.00 | 24.60 | 26.00 | 0.00 | - | 5 | 28 | 46.68% |
| AMGN240531P00300000 | 2024-04-18 12:42PM EDT | 2024-05-31 | 37.90 | 25.00 | 26.80 | 0.00 | - | - | 1 | 37.35% |
| AMGN240621P00300000 | 2024-05-01 9:58AM EDT | 2024-06-21 | 29.28 | 25.95 | 27.45 | +1.13 | +4.01% | 1 | 1,357 | 30.59% |
| AMGN240719P00300000 | 2024-04-30 11:51AM EDT | 2024-07-19 | 30.61 | 27.00 | 29.30 | 0.00 | - | 1 | 537 | 28.82% |
| AMGN240816P00300000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 40.00 | 29.10 | 31.80 | 0.00 | - | 2 | 216 | 29.41% |
| AMGN240920P00300000 | 2024-03-28 11:30AM EDT | 2024-09-20 | 25.50 | 35.95 | 36.60 | 0.00 | - | 1 | 53 | 32.91% |
| AMGN241018P00300000 | 2024-02-23 1:32PM EDT | 2024-10-18 | 23.26 | 31.80 | 34.15 | 0.00 | - | 1 | 1 | 26.68% |
| AMGN250117P00300000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 35.25 | 35.40 | 37.70 | -2.80 | -7.36% | 1 | 1,904 | 25.50% |
| AMGN250620P00300000 | 2024-03-28 1:49PM EDT | 2025-06-20 | 35.85 | 44.35 | 45.45 | 0.00 | - | 1 | 1 | 26.92% |
| AMGN260116P00300000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 40.10 | 48.15 | 49.80 | 0.00 | - | 5 | 10 | 24.96% |
© 2024 Yahoo. Todos os direitos reservados.