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
62.398,93 -834,87 (-1,32%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00200000 | 2024-05-03 11:03AM EDT | 200.00 | 114.19 | 106.00 | 109.70 | 0.00 | - | 40 | 40 | 61.37% |
| AMGN240816C00220000 | 2024-05-16 11:37AM EDT | 220.00 | 96.68 | 86.50 | 90.05 | 0.00 | - | 1 | 6 | 52.31% |
| AMGN240816C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 48.02 | 68.35 | 72.25 | 0.00 | - | 1 | 28 | 0.00% |
| AMGN240816C00240000 | 2024-05-28 11:37AM EDT | 240.00 | 64.00 | 66.75 | 70.75 | 0.00 | - | 1 | 21 | 50.91% |
| AMGN240816C00250000 | 2024-05-23 9:44AM EDT | 250.00 | 61.93 | 57.10 | 60.75 | 0.00 | - | 2 | 387 | 44.76% |
| AMGN240816C00255000 | 2024-05-28 3:47PM EDT | 255.00 | 49.10 | 52.50 | 55.55 | 0.00 | - | 8 | 8 | 41.10% |
| AMGN240816C00260000 | 2024-05-23 9:55AM EDT | 260.00 | 53.82 | 47.85 | 51.10 | 0.00 | - | 8 | 546 | 39.72% |
| AMGN240816C00270000 | 2024-05-15 12:31PM EDT | 270.00 | 51.89 | 39.95 | 41.30 | 0.00 | - | 1 | 162 | 34.12% |
| AMGN240816C00275000 | 2024-05-30 12:02PM EDT | 275.00 | 30.74 | 35.55 | 37.80 | 0.00 | - | 13 | 10 | 34.65% |
| AMGN240816C00280000 | 2024-05-30 12:30PM EDT | 280.00 | 27.04 | 31.35 | 32.95 | 0.00 | - | 4 | 189 | 31.69% |
| AMGN240816C00285000 | 2024-05-29 9:53AM EDT | 285.00 | 21.80 | 27.35 | 28.70 | 0.00 | - | 1 | 3 | 29.92% |
| AMGN240816C00290000 | 2024-05-31 1:36PM EDT | 290.00 | 23.73 | 23.60 | 25.80 | +1.63 | +7.38% | 2 | 517 | 30.60% |
| AMGN240816C00295000 | 2024-05-29 1:12PM EDT | 295.00 | 15.10 | 18.55 | 21.35 | 0.00 | - | - | 4 | 27.84% |
| AMGN240816C00300000 | 2024-05-31 3:48PM EDT | 300.00 | 17.00 | 17.00 | 17.85 | +1.65 | +10.75% | 1 | 815 | 26.57% |
| AMGN240816C00305000 | 2024-05-31 2:33PM EDT | 305.00 | 13.45 | 14.25 | 14.60 | +2.95 | +28.10% | 13 | 61 | 25.33% |
| AMGN240816C00310000 | 2024-05-31 11:21AM EDT | 310.00 | 11.60 | 11.65 | 11.95 | +0.88 | +8.21% | 7 | 822 | 24.69% |
| AMGN240816C00315000 | 2024-05-31 12:12PM EDT | 315.00 | 9.15 | 9.30 | 9.70 | +2.35 | +34.56% | 11 | 25 | 24.26% |
| AMGN240816C00320000 | 2024-05-30 11:12AM EDT | 320.00 | 7.50 | 7.35 | 7.85 | +2.75 | +57.89% | 13 | 550 | 24.05% |
| AMGN240816C00325000 | 2024-05-31 12:58PM EDT | 325.00 | 5.75 | 5.25 | 6.20 | +1.76 | +44.11% | 20 | 315 | 23.72% |
| AMGN240816C00330000 | 2024-05-30 1:21PM EDT | 330.00 | 3.85 | 4.40 | 4.70 | +0.10 | +2.67% | 4 | 2,072 | 23.14% |
| AMGN240816C00335000 | 2024-05-31 10:51AM EDT | 335.00 | 3.30 | 3.30 | 3.85 | +1.34 | +68.37% | 2 | 9 | 23.52% |
| AMGN240816C00340000 | 2024-05-30 9:59AM EDT | 340.00 | 1.48 | 2.11 | 2.80 | 0.00 | - | 4 | 1,001 | 22.93% |
| AMGN240816C00345000 | 2024-05-24 12:06PM EDT | 345.00 | 2.36 | 1.87 | 2.32 | 0.00 | - | 26 | 29 | 23.47% |
| AMGN240816C00350000 | 2024-05-31 2:26PM EDT | 350.00 | 1.55 | 1.50 | 1.87 | +0.07 | +4.73% | 39 | 1,176 | 23.79% |
| AMGN240816C00355000 | 2024-05-24 1:19PM EDT | 355.00 | 1.36 | 1.17 | 1.34 | 0.00 | - | 1 | 2 | 23.41% |
| AMGN240816C00360000 | 2024-05-30 2:32PM EDT | 360.00 | 0.90 | 0.94 | 1.25 | -0.06 | -6.25% | 5 | 1,383 | 24.60% |
| AMGN240816C00370000 | 2024-05-31 1:47PM EDT | 370.00 | 0.68 | 0.60 | 0.78 | +0.05 | +7.94% | 4 | 236 | 24.99% |
| AMGN240816C00380000 | 2024-05-31 12:31PM EDT | 380.00 | 0.53 | 0.24 | 0.72 | -0.07 | -11.67% | 26 | 451 | 27.27% |
| AMGN240816C00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.95 | 0.15 | 0.80 | 0.00 | - | 2 | 122 | 30.42% |
| AMGN240816C00400000 | 2024-05-03 9:30AM EDT | 400.00 | 0.42 | 0.11 | 1.57 | 0.00 | - | 21 | 38 | 37.65% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 40.08% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 41.46% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 53.28% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 64.45% |
| AMGN240816P00150000 | 2024-05-22 2:24PM EDT | 150.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 25 | 84.52% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.00 | 2.19 | 0.00 | - | - | 2 | 68.48% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.00 | 2.22 | 0.00 | - | 3 | 3 | 62.70% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 54.00% |
| AMGN240816P00195000 | 2024-04-19 11:28AM EDT | 195.00 | 1.24 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 43.95% |
| AMGN240816P00200000 | 2024-05-09 2:28PM EDT | 200.00 | 0.13 | 0.05 | 1.51 | 0.00 | - | 1 | 111 | 50.83% |
| AMGN240816P00210000 | 2024-05-07 1:10PM EDT | 210.00 | 0.60 | 0.00 | 2.17 | 0.00 | - | 1 | 73 | 56.62% |
| AMGN240816P00220000 | 2024-05-15 12:19PM EDT | 220.00 | 0.33 | 0.07 | 1.65 | 0.00 | - | 4 | 466 | 47.74% |
| AMGN240816P00230000 | 2024-05-28 11:32AM EDT | 230.00 | 0.50 | 0.14 | 0.70 | 0.00 | - | 2 | 669 | 35.50% |
| AMGN240816P00240000 | 2024-05-15 1:42PM EDT | 240.00 | 0.51 | 0.35 | 1.10 | 0.00 | - | 214 | 323 | 34.03% |
| AMGN240816P00250000 | 2024-05-31 3:56PM EDT | 250.00 | 0.90 | 0.90 | 0.98 | -0.33 | -26.83% | 69 | 514 | 28.60% |
| AMGN240816P00255000 | 2024-05-28 3:13PM EDT | 255.00 | 1.36 | 0.78 | 1.24 | 0.00 | - | 1 | 1 | 27.81% |
| AMGN240816P00260000 | 2024-05-29 10:43AM EDT | 260.00 | 1.94 | 1.20 | 1.58 | 0.00 | - | 1 | 440 | 27.10% |
| AMGN240816P00265000 | 2024-05-29 2:16PM EDT | 265.00 | 2.59 | 1.64 | 2.43 | 0.00 | - | 2 | 9 | 27.98% |
| AMGN240816P00270000 | 2024-05-30 3:43PM EDT | 270.00 | 2.75 | 2.10 | 2.79 | 0.00 | - | 8 | 1,804 | 26.54% |
| AMGN240816P00275000 | 2024-05-31 3:30PM EDT | 275.00 | 3.10 | 2.15 | 3.10 | -1.00 | -24.39% | 1 | 8 | 24.76% |
| AMGN240816P00280000 | 2024-05-31 12:42PM EDT | 280.00 | 4.00 | 2.90 | 3.85 | -0.75 | -15.79% | 10 | 446 | 23.96% |
| AMGN240816P00285000 | 2024-05-31 1:33PM EDT | 285.00 | 4.90 | 3.60 | 4.85 | -1.45 | -22.83% | 11 | 24 | 23.36% |
| AMGN240816P00290000 | 2024-05-31 1:33PM EDT | 290.00 | 6.13 | 4.75 | 6.20 | -0.59 | -8.78% | 17 | 262 | 23.04% |
| AMGN240816P00295000 | 2024-05-30 11:23AM EDT | 295.00 | 8.20 | 7.15 | 7.55 | -1.95 | -19.21% | 8 | 71 | 22.21% |
| AMGN240816P00300000 | 2024-05-30 2:32PM EDT | 300.00 | 10.65 | 9.00 | 9.35 | +0.27 | +2.60% | 2 | 466 | 21.72% |
| AMGN240816P00305000 | 2024-05-31 11:15AM EDT | 305.00 | 12.10 | 11.15 | 11.50 | +1.45 | +13.62% | 1 | 17 | 21.31% |
| AMGN240816P00310000 | 2024-05-28 3:45PM EDT | 310.00 | 16.85 | 13.55 | 14.10 | 0.00 | - | 11 | 380 | 21.13% |
| AMGN240816P00315000 | 2024-05-30 3:52PM EDT | 315.00 | 19.60 | 15.25 | 17.00 | 0.00 | - | 1 | 16 | 20.88% |
| AMGN240816P00320000 | 2024-05-30 1:23PM EDT | 320.00 | 22.30 | 18.85 | 20.35 | 0.00 | - | 1 | 197 | 20.89% |
| AMGN240816P00325000 | 2024-05-23 1:52PM EDT | 325.00 | 21.25 | 22.05 | 25.00 | 0.00 | - | - | 13 | 23.02% |
| AMGN240816P00330000 | 2024-05-17 12:47PM EDT | 330.00 | 22.09 | 25.85 | 29.15 | 0.00 | - | 1 | 210 | 23.82% |
| AMGN240816P00340000 | 2024-01-30 2:51PM EDT | 340.00 | 34.50 | 64.00 | 68.45 | 0.00 | - | - | 0 | 80.30% |
| AMGN240816P00350000 | 2024-05-16 12:09PM EDT | 350.00 | 36.85 | 43.05 | 46.80 | 0.00 | - | 46 | 0 | 26.40% |
© 2024 Yahoo. Tutti i diritti riservati.