Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.828,61 -545,83 (-0,88%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628C00230000 | 2024-05-23 12:39PM EDT | 230.00 | 81.00 | 67.05 | 70.70 | 0.00 | - | - | 0 | 65.33% |
| AMGN240628C00275000 | 2024-06-13 9:57AM EDT | 275.00 | 22.00 | 22.30 | 25.90 | 0.00 | - | 2 | 1 | 44.32% |
| AMGN240628C00287500 | 2024-06-10 1:49PM EDT | 287.50 | 17.54 | 12.00 | 13.20 | 0.00 | - | - | 1 | 26.61% |
| AMGN240628C00290000 | 2024-06-13 12:55PM EDT | 290.00 | 10.30 | 10.35 | 11.30 | 0.00 | - | 7 | 11 | 26.25% |
| AMGN240628C00295000 | 2024-06-13 11:36AM EDT | 295.00 | 6.88 | 6.80 | 7.80 | 0.00 | - | 9 | 38 | 25.06% |
| AMGN240628C00297500 | 2024-06-14 1:42PM EDT | 297.50 | 4.93 | 5.25 | 5.75 | -0.15 | -2.95% | 1 | 3 | 22.21% |
| AMGN240628C00300000 | 2024-06-14 11:44AM EDT | 300.00 | 3.90 | 4.00 | 4.50 | -0.30 | -7.14% | 2 | 36 | 22.07% |
| AMGN240628C00302500 | 2024-06-13 1:51PM EDT | 302.50 | 3.35 | 2.92 | 5.00 | 0.00 | - | 1 | 12 | 28.80% |
| AMGN240628C00305000 | 2024-06-12 3:45PM EDT | 305.00 | 2.35 | 2.04 | 2.62 | -0.70 | -22.95% | 1 | 67 | 22.05% |
| AMGN240628C00307500 | 2024-06-14 2:06PM EDT | 307.50 | 1.29 | 1.50 | 1.86 | -0.17 | -11.64% | 6 | 6 | 21.63% |
| AMGN240628C00310000 | 2024-06-14 11:32AM EDT | 310.00 | 1.20 | 1.02 | 1.35 | +0.12 | +11.11% | 12 | 270 | 21.72% |
| AMGN240628C00312500 | 2024-06-14 10:29AM EDT | 312.50 | 0.70 | 0.75 | 1.23 | -0.61 | -46.56% | 1 | 11 | 23.71% |
| AMGN240628C00315000 | 2024-06-14 3:58PM EDT | 315.00 | 0.58 | 0.40 | 0.74 | +0.02 | +3.57% | 47 | 92 | 22.50% |
| AMGN240628C00317500 | 2024-06-14 11:32AM EDT | 317.50 | 0.45 | 0.42 | 1.70 | -0.22 | -32.84% | 2 | 2 | 32.17% |
| AMGN240628C00320000 | 2024-06-12 3:28PM EDT | 320.00 | 0.42 | 0.13 | 0.56 | 0.00 | - | 11 | 45 | 25.22% |
| AMGN240628C00322500 | 2024-06-13 3:59PM EDT | 322.50 | 0.34 | 0.26 | 1.28 | 0.00 | - | 1 | 2 | 34.08% |
| AMGN240628C00325000 | 2024-06-14 1:24PM EDT | 325.00 | 0.26 | 0.20 | 1.37 | +0.01 | +4.00% | 1 | 32 | 37.16% |
| AMGN240628C00327500 | 2024-06-14 1:02PM EDT | 327.50 | 0.23 | 0.15 | 1.42 | -0.12 | -34.29% | 1 | 0 | 39.87% |
| AMGN240628C00330000 | 2024-06-12 2:36PM EDT | 330.00 | 0.19 | 0.10 | 0.84 | 0.00 | - | 3 | 160 | 36.65% |
| AMGN240628C00335000 | 2024-05-31 2:33PM EDT | 335.00 | 0.50 | 0.07 | 1.43 | 0.00 | - | 2 | 7 | 46.59% |
| AMGN240628C00340000 | 2024-05-21 9:43AM EDT | 340.00 | 1.12 | 0.06 | 1.40 | 0.00 | - | - | 1 | 50.53% |
| AMGN240628C00345000 | 2024-06-10 12:25PM EDT | 345.00 | 0.14 | 0.06 | 0.35 | 0.00 | - | 2 | 52 | 40.60% |
| AMGN240628C00350000 | 2024-06-13 11:07AM EDT | 350.00 | 0.01 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 46.78% |
| AMGN240628C00370000 | 2024-05-15 1:36PM EDT | 370.00 | 0.40 | 0.03 | 1.35 | 0.00 | - | - | 2 | 63.11% |
| AMGN240628C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.34 | 0.00 | 1.94 | 0.00 | - | - | 1 | 73.93% |
| AMGN240628C00385000 | 2024-05-20 9:38AM EDT | 385.00 | 0.32 | 0.00 | 1.93 | 0.00 | - | - | 1 | 76.95% |
| AMGN240628C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.31 | 0.00 | 1.92 | 0.00 | - | - | 1 | 79.91% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628P00250000 | 2024-05-13 1:31PM EDT | 250.00 | 0.26 | 0.01 | 1.36 | 0.00 | - | 2 | 2 | 56.40% |
| AMGN240628P00255000 | 2024-05-13 3:13PM EDT | 255.00 | 0.27 | 0.01 | 1.38 | 0.00 | - | 1 | 2 | 51.42% |
| AMGN240628P00260000 | 2024-05-14 9:58AM EDT | 260.00 | 0.34 | 0.04 | 0.63 | 0.00 | - | 1 | 2 | 45.31% |
| AMGN240628P00265000 | 2024-06-13 3:24PM EDT | 265.00 | 0.20 | 0.10 | 0.69 | 0.00 | - | 1 | 6 | 41.14% |
| AMGN240628P00270000 | 2024-06-12 1:51PM EDT | 270.00 | 0.18 | 0.09 | 0.75 | 0.00 | - | 5 | 6 | 36.77% |
| AMGN240628P00275000 | 2024-06-14 2:03PM EDT | 275.00 | 0.41 | 0.23 | 0.46 | +0.04 | +10.81% | 1 | 23 | 28.03% |
| AMGN240628P00280000 | 2024-06-13 12:22PM EDT | 280.00 | 0.50 | 0.38 | 0.53 | 0.00 | - | 7 | 34 | 23.98% |
| AMGN240628P00285000 | 2024-06-14 1:21PM EDT | 285.00 | 0.77 | 0.69 | 1.02 | -0.27 | -25.96% | 1 | 27 | 23.00% |
| AMGN240628P00287500 | 2024-06-14 3:54PM EDT | 287.50 | 1.11 | 0.79 | 1.30 | -0.39 | -26.00% | 6 | 4 | 21.91% |
| AMGN240628P00290000 | 2024-06-14 9:52AM EDT | 290.00 | 1.78 | 1.20 | 1.74 | +0.11 | +6.59% | 2 | 25 | 21.27% |
| AMGN240628P00292500 | 2024-06-14 2:02PM EDT | 292.50 | 2.43 | 1.82 | 2.30 | +0.14 | +6.11% | 13 | 15 | 20.56% |
| AMGN240628P00295000 | 2024-06-14 2:27PM EDT | 295.00 | 3.45 | 2.65 | 3.40 | +0.08 | +2.37% | 2 | 31 | 21.58% |
| AMGN240628P00297500 | 2024-06-13 11:41AM EDT | 297.50 | 4.44 | 3.60 | 4.40 | 0.00 | - | 15 | 26 | 21.22% |
| AMGN240628P00300000 | 2024-06-14 1:43PM EDT | 300.00 | 6.00 | 4.45 | 5.55 | +0.65 | +12.15% | 3 | 212 | 20.66% |
| AMGN240628P00302500 | 2024-06-13 11:31AM EDT | 302.50 | 7.33 | 6.15 | 7.05 | 0.00 | - | 4 | 4 | 20.73% |
| AMGN240628P00305000 | 2024-06-13 9:38AM EDT | 305.00 | 8.49 | 6.85 | 9.65 | 0.00 | - | 3 | 65 | 25.12% |
| AMGN240628P00307500 | 2024-06-12 3:42PM EDT | 307.50 | 9.12 | 9.45 | 10.70 | 0.00 | - | - | 21 | 21.42% |
| AMGN240628P00310000 | 2024-06-13 10:45AM EDT | 310.00 | 14.29 | 11.25 | 12.80 | 0.00 | - | 10 | 113 | 22.16% |
| AMGN240628P00315000 | 2024-06-14 11:47AM EDT | 315.00 | 17.16 | 15.75 | 18.80 | +6.66 | +63.43% | 3 | 24 | 33.86% |
| AMGN240628P00320000 | 2024-06-05 12:58PM EDT | 320.00 | 12.50 | 20.05 | 23.65 | 0.00 | - | 2 | 0 | 38.53% |
| AMGN240628P00325000 | 2024-05-17 2:24PM EDT | 325.00 | 14.90 | 25.10 | 28.60 | 0.00 | - | 32 | 32 | 43.40% |
© 2024 Yahoo. Tutti i diritti riservati.