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
61.724,58 -904,61 (-1,44%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-05-06 12:17PM EDT | 175.00 | 124.20 | 133.05 | 136.30 | 0.00 | - | 8 | 1 | 107.04% |
| AMGN240920C00185000 | 2024-05-06 12:21PM EDT | 185.00 | 114.20 | 123.20 | 126.15 | 0.00 | - | - | 1 | 98.66% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00210000 | 2024-05-06 11:54AM EDT | 210.00 | 89.85 | 98.80 | 101.90 | 0.00 | - | - | 1 | 81.24% |
| AMGN240920C00220000 | 2024-06-13 3:24PM EDT | 220.00 | 80.70 | 78.95 | 82.60 | 0.00 | - | 2 | 6 | 50.42% |
| AMGN240920C00230000 | 2024-05-06 11:55AM EDT | 230.00 | 70.80 | 78.55 | 82.30 | 0.00 | - | - | 1 | 67.03% |
| AMGN240920C00240000 | 2024-06-13 10:23AM EDT | 240.00 | 59.76 | 59.45 | 63.15 | 0.00 | - | 1 | 9 | 41.17% |
| AMGN240920C00250000 | 2024-05-31 11:39AM EDT | 250.00 | 57.88 | 50.40 | 53.80 | 0.00 | - | 1 | 18 | 37.49% |
| AMGN240920C00260000 | 2024-05-15 11:02AM EDT | 260.00 | 58.97 | 41.20 | 43.75 | 0.00 | - | 1 | 21 | 31.80% |
| AMGN240920C00270000 | 2024-06-03 12:07PM EDT | 270.00 | 42.38 | 32.30 | 35.00 | 0.00 | - | 1 | 119 | 28.95% |
| AMGN240920C00280000 | 2024-06-13 3:24PM EDT | 280.00 | 26.10 | 24.75 | 27.90 | 0.00 | - | 2 | 286 | 28.44% |
| AMGN240920C00290000 | 2024-06-13 2:03PM EDT | 290.00 | 19.35 | 18.15 | 19.85 | 0.00 | - | 11 | 184 | 24.92% |
| AMGN240920C00300000 | 2024-06-14 1:15PM EDT | 300.00 | 13.45 | 13.30 | 13.75 | +0.10 | +0.75% | 10 | 448 | 23.33% |
| AMGN240920C00310000 | 2024-06-14 3:04PM EDT | 310.00 | 8.70 | 8.85 | 9.25 | -0.35 | -3.87% | 4 | 540 | 22.62% |
| AMGN240920C00320000 | 2024-06-14 2:00PM EDT | 320.00 | 5.28 | 5.65 | 5.95 | -0.27 | -4.86% | 1 | 643 | 22.14% |
| AMGN240920C00330000 | 2024-06-14 2:10PM EDT | 330.00 | 3.25 | 3.40 | 3.75 | -0.15 | -4.41% | 9 | 1,239 | 22.00% |
| AMGN240920C00340000 | 2024-06-14 2:00PM EDT | 340.00 | 2.05 | 1.87 | 2.53 | +0.05 | +2.50% | 3 | 376 | 22.63% |
| AMGN240920C00350000 | 2024-06-13 11:26AM EDT | 350.00 | 1.20 | 1.29 | 2.00 | -0.04 | -3.23% | 13 | 628 | 24.26% |
| AMGN240920C00360000 | 2024-06-14 12:14PM EDT | 360.00 | 0.85 | 0.83 | 1.97 | -0.20 | -19.05% | 5 | 472 | 27.14% |
| AMGN240920C00370000 | 2024-06-07 1:29PM EDT | 370.00 | 1.00 | 0.60 | 1.67 | 0.00 | - | 2 | 420 | 28.77% |
| AMGN240920C00380000 | 2024-06-13 9:56AM EDT | 380.00 | 0.43 | 0.50 | 0.91 | 0.00 | - | 7 | 117 | 27.59% |
| AMGN240920C00390000 | 2024-06-13 3:17PM EDT | 390.00 | 0.34 | 0.19 | 0.92 | 0.00 | - | 10 | 45 | 29.94% |
| AMGN240920C00400000 | 2024-05-16 2:57PM EDT | 400.00 | 0.80 | 0.15 | 1.16 | 0.00 | - | 2 | 25 | 33.63% |
| AMGN240920C00410000 | 2024-03-11 3:47PM EDT | 410.00 | 0.04 | 0.07 | 0.77 | 0.00 | - | 2 | 4 | 33.20% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 46.14% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 39.26% |
| AMGN240920C00480000 | 2024-05-06 9:30AM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-05-03 3:06PM EDT | 140.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 79.66% |
| AMGN240920P00170000 | 2024-05-09 10:09AM EDT | 170.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 2 | 56.67% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 58.98% |
| AMGN240920P00180000 | 2024-04-16 11:09AM EDT | 180.00 | 1.10 | 0.00 | 0.47 | 0.00 | - | - | 10 | 48.44% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.01 | 0.52 | 0.00 | - | - | 10 | 44.58% |
| AMGN240920P00195000 | 2024-05-06 3:06PM EDT | 195.00 | 0.36 | 0.00 | 1.52 | 0.00 | - | 1 | 11 | 51.66% |
| AMGN240920P00200000 | 2024-05-09 10:31AM EDT | 200.00 | 0.29 | 0.01 | 2.32 | 0.00 | - | 1 | 20 | 54.02% |
| AMGN240920P00210000 | 2024-06-10 2:50PM EDT | 210.00 | 0.34 | 0.06 | 0.67 | 0.00 | - | 4 | 127 | 37.48% |
| AMGN240920P00220000 | 2024-06-11 11:51AM EDT | 220.00 | 0.42 | 0.14 | 1.71 | 0.00 | - | 1 | 421 | 40.37% |
| AMGN240920P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 92 | 31.56% |
| AMGN240920P00240000 | 2024-06-14 1:14PM EDT | 240.00 | 0.82 | 0.80 | 0.94 | -0.18 | -18.00% | 1 | 330 | 26.94% |
| AMGN240920P00250000 | 2024-06-14 3:33PM EDT | 250.00 | 1.27 | 1.17 | 1.36 | -0.04 | -3.05% | 13 | 281 | 24.92% |
| AMGN240920P00260000 | 2024-06-13 1:36PM EDT | 260.00 | 2.16 | 1.67 | 2.42 | 0.00 | - | 1 | 1,314 | 24.35% |
| AMGN240920P00270000 | 2024-06-14 1:47PM EDT | 270.00 | 3.53 | 2.90 | 3.65 | +0.09 | +2.62% | 10 | 521 | 22.76% |
| AMGN240920P00280000 | 2024-06-14 10:36AM EDT | 280.00 | 5.90 | 5.35 | 6.90 | +0.20 | +3.51% | 19 | 358 | 23.98% |
| AMGN240920P00290000 | 2024-06-14 11:18AM EDT | 290.00 | 9.00 | 8.40 | 8.85 | -0.12 | -1.32% | 3 | 809 | 20.89% |
| AMGN240920P00300000 | 2024-06-13 10:47AM EDT | 300.00 | 13.35 | 12.65 | 13.15 | -0.45 | -3.26% | 1 | 283 | 20.13% |
| AMGN240920P00310000 | 2024-06-14 3:58PM EDT | 310.00 | 18.57 | 18.15 | 18.90 | -1.43 | -7.15% | 1 | 218 | 19.71% |
| AMGN240920P00320000 | 2024-06-12 10:39AM EDT | 320.00 | 22.35 | 24.00 | 27.05 | 0.00 | - | 1 | 176 | 21.63% |
| AMGN240920P00330000 | 2024-06-11 11:43AM EDT | 330.00 | 31.70 | 32.35 | 34.75 | 0.00 | - | 9 | 35 | 21.15% |
| AMGN240920P00340000 | 2024-05-09 2:31PM EDT | 340.00 | 32.00 | 35.80 | 37.60 | 0.00 | - | 3 | 9 | 0.00% |
| AMGN240920P00350000 | 2024-05-09 2:29PM EDT | 350.00 | 40.30 | 44.60 | 47.15 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.