Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.408,33 -891,51 (-1,41%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240614C00205000 | 2024-05-29 2:37PM EDT | 205.00 | 91.70 | 99.00 | 102.65 | 0.00 | - | - | 1 | 133.84% |
| AMGN240614C00250000 | 2024-05-03 2:35PM EDT | 250.00 | 63.71 | 54.00 | 57.75 | 0.00 | - | 2 | 0 | 78.66% |
| AMGN240614C00275000 | 2024-05-15 2:51PM EDT | 275.00 | 44.50 | 29.35 | 32.90 | 0.00 | - | 20 | 0 | 50.37% |
| AMGN240614C00285000 | 2024-05-13 9:46AM EDT | 285.00 | 24.85 | 19.55 | 23.00 | 0.00 | - | 1 | 0 | 38.89% |
| AMGN240614C00290000 | 2024-05-10 3:59PM EDT | 290.00 | 20.75 | 16.30 | 18.95 | 0.00 | - | 5 | 2 | 38.07% |
| AMGN240614C00295000 | 2024-05-30 3:23PM EDT | 295.00 | 10.55 | 11.45 | 13.75 | 0.00 | - | 3 | 11 | 29.97% |
| AMGN240614C00297500 | 2024-05-30 11:56AM EDT | 297.50 | 6.30 | 10.25 | 11.80 | 0.00 | - | 5 | 3 | 28.97% |
| AMGN240614C00300000 | 2024-05-31 1:49PM EDT | 300.00 | 8.00 | 8.35 | 10.10 | +0.50 | +6.67% | 5 | 124 | 28.64% |
| AMGN240614C00302500 | 2024-05-31 12:45PM EDT | 302.50 | 6.53 | 6.70 | 8.05 | +1.57 | +31.65% | 5 | 14 | 26.22% |
| AMGN240614C00305000 | 2024-05-31 3:36PM EDT | 305.00 | 4.70 | 5.25 | 5.80 | +1.88 | +66.67% | 28 | 64 | 22.48% |
| AMGN240614C00307500 | 2024-05-31 12:45PM EDT | 307.50 | 4.30 | 2.95 | 5.35 | +1.30 | +43.33% | 4 | 59 | 25.62% |
| AMGN240614C00310000 | 2024-05-31 3:36PM EDT | 310.00 | 2.66 | 2.87 | 3.95 | +0.16 | +6.40% | 4 | 50 | 24.07% |
| AMGN240614C00312500 | 2024-05-31 1:28PM EDT | 312.50 | 2.13 | 2.22 | 4.50 | +0.44 | +26.04% | 15 | 9 | 30.43% |
| AMGN240614C00315000 | 2024-05-31 1:26PM EDT | 315.00 | 1.90 | 1.58 | 2.04 | +0.39 | +25.83% | 22 | 214 | 22.40% |
| AMGN240614C00317500 | 2024-05-31 3:51PM EDT | 317.50 | 1.31 | 1.14 | 1.81 | +0.28 | +27.18% | 10 | 2 | 24.20% |
| AMGN240614C00320000 | 2024-05-31 12:15PM EDT | 320.00 | 0.86 | 0.82 | 1.19 | +0.13 | +17.81% | 9 | 65 | 23.17% |
| AMGN240614C00322500 | 2024-05-31 1:34PM EDT | 322.50 | 0.72 | 0.59 | 0.77 | +0.14 | +24.14% | 2 | 5 | 22.49% |
| AMGN240614C00325000 | 2024-05-30 12:18PM EDT | 325.00 | 0.34 | 0.43 | 0.80 | 0.00 | - | 1 | 98 | 25.03% |
| AMGN240614C00330000 | 2024-05-28 9:30AM EDT | 330.00 | 0.71 | 0.26 | 0.80 | 0.00 | - | 4 | 246 | 29.42% |
| AMGN240614C00335000 | 2024-05-24 9:52AM EDT | 335.00 | 0.44 | 0.09 | 0.92 | 0.00 | - | 8 | 22 | 34.80% |
| AMGN240614C00340000 | 2024-05-31 1:46PM EDT | 340.00 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 1 | 779 | 27.98% |
| AMGN240614C00345000 | 2024-05-03 9:30AM EDT | 345.00 | 1.83 | 0.01 | 1.45 | 0.00 | - | 1 | 1 | 48.05% |
| AMGN240614C00355000 | 2024-05-20 10:46AM EDT | 355.00 | 0.15 | 0.02 | 1.40 | 0.00 | - | 2 | 5 | 55.52% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240614P00225000 | 2024-05-15 12:22PM EDT | 225.00 | 0.05 | 0.00 | 1.76 | 0.00 | - | - | 1 | 92.53% |
| AMGN240614P00245000 | 2024-05-02 11:57AM EDT | 245.00 | 1.94 | 0.00 | 1.02 | 0.00 | - | - | 1 | 63.62% |
| AMGN240614P00250000 | 2024-05-20 1:07PM EDT | 250.00 | 0.09 | 0.00 | 1.34 | 0.00 | - | 1 | 3 | 61.91% |
| AMGN240614P00255000 | 2024-05-21 10:34AM EDT | 255.00 | 0.15 | 0.01 | 1.35 | 0.00 | - | 1 | 4 | 57.08% |
| AMGN240614P00260000 | 2024-05-28 10:17AM EDT | 260.00 | 0.25 | 0.01 | 1.37 | 0.00 | - | 1 | 1 | 52.25% |
| AMGN240614P00265000 | 2024-05-29 10:36AM EDT | 265.00 | 0.40 | 0.01 | 1.39 | 0.00 | - | 1 | 7 | 55.91% |
| AMGN240614P00270000 | 2024-05-31 10:07AM EDT | 270.00 | 0.22 | 0.15 | 0.33 | +0.03 | +15.79% | 1 | 23 | 36.38% |
| AMGN240614P00275000 | 2024-05-20 1:07PM EDT | 275.00 | 0.24 | 0.07 | 0.75 | 0.00 | - | 2 | 7 | 38.09% |
| AMGN240614P00277500 | 2024-05-30 10:22AM EDT | 277.50 | 0.50 | 0.09 | 0.77 | 0.00 | - | 2 | 2 | 35.80% |
| AMGN240614P00280000 | 2024-05-31 2:40PM EDT | 280.00 | 0.30 | 0.11 | 0.64 | -0.07 | -18.92% | 6 | 15 | 31.76% |
| AMGN240614P00285000 | 2024-05-31 12:12PM EDT | 285.00 | 0.50 | 0.31 | 0.63 | -0.12 | -19.35% | 2 | 11 | 26.69% |
| AMGN240614P00287500 | 2024-05-30 12:33PM EDT | 287.50 | 0.59 | 0.19 | 0.64 | -0.31 | -34.44% | 5 | 13 | 24.27% |
| AMGN240614P00290000 | 2024-05-30 2:24PM EDT | 290.00 | 0.88 | 0.57 | 1.19 | -0.20 | -18.52% | 1 | 26 | 26.23% |
| AMGN240614P00292500 | 2024-05-31 10:57AM EDT | 292.50 | 1.31 | 0.62 | 1.18 | -1.23 | -48.43% | 2 | 20 | 23.27% |
| AMGN240614P00295000 | 2024-05-31 9:35AM EDT | 295.00 | 1.49 | 1.05 | 1.41 | -0.74 | -33.18% | 96 | 56 | 21.74% |
| AMGN240614P00297500 | 2024-05-31 3:31PM EDT | 297.50 | 2.25 | 1.54 | 2.05 | -0.68 | -23.21% | 19 | 28 | 22.03% |
| AMGN240614P00300000 | 2024-05-31 11:52AM EDT | 300.00 | 3.03 | 2.15 | 2.72 | -0.92 | -23.29% | 12 | 102 | 21.64% |
| AMGN240614P00302500 | 2024-05-31 11:10AM EDT | 302.50 | 4.30 | 2.85 | 3.60 | -1.02 | -19.17% | 24 | 8 | 21.47% |
| AMGN240614P00305000 | 2024-05-31 11:52AM EDT | 305.00 | 5.07 | 3.15 | 5.05 | -2.08 | -29.09% | 12 | 45 | 22.90% |
| AMGN240614P00310000 | 2024-05-31 3:49PM EDT | 310.00 | 7.44 | 6.00 | 9.00 | +0.94 | +14.46% | 1 | 42 | 27.95% |
| AMGN240614P00315000 | 2024-05-23 2:53PM EDT | 315.00 | 10.30 | 9.80 | 11.15 | 0.00 | - | 2 | 8 | 22.21% |
| AMGN240614P00320000 | 2024-05-24 2:29PM EDT | 320.00 | 14.59 | 14.15 | 15.55 | 0.00 | - | 1 | 7 | 24.55% |
© 2024 Yahoo. Tutti i diritti riservati.