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
61.671,76 -803,74 (-1,29%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 220.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMGN241018C00225000 | 2024-05-15 2:43PM EDT | 225.00 | 95.82 | 74.35 | 78.00 | 0.00 | - | 1 | 4 | 43.25% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 70.91% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 42.10% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 53.02% |
| AMGN241018C00250000 | 2024-06-11 11:52AM EDT | 250.00 | 55.10 | 52.00 | 53.90 | 0.00 | - | 1 | 14 | 33.30% |
| AMGN241018C00255000 | 2024-05-15 2:47PM EDT | 255.00 | 67.95 | 47.55 | 49.85 | 0.00 | - | 1 | 8 | 32.94% |
| AMGN241018C00260000 | 2024-05-22 11:45AM EDT | 260.00 | 59.50 | 43.50 | 45.40 | 0.00 | - | 4 | 182 | 31.51% |
| AMGN241018C00265000 | 2024-06-14 11:29AM EDT | 265.00 | 39.42 | 39.40 | 41.20 | -19.76 | -33.39% | 1 | 95 | 30.45% |
| AMGN241018C00270000 | 2024-06-06 1:00PM EDT | 270.00 | 44.77 | 34.90 | 36.60 | 0.00 | - | 10 | 25 | 28.48% |
| AMGN241018C00275000 | 2024-05-24 11:46AM EDT | 275.00 | 40.38 | 31.30 | 32.90 | 0.00 | - | 5 | 81 | 27.96% |
| AMGN241018C00280000 | 2024-05-29 12:21PM EDT | 280.00 | 29.50 | 27.65 | 28.65 | 0.00 | - | 3 | 92 | 26.29% |
| AMGN241018C00285000 | 2024-05-15 3:09PM EDT | 285.00 | 42.85 | 24.05 | 25.40 | 0.00 | - | 8 | 42 | 26.00% |
| AMGN241018C00290000 | 2024-06-14 3:20PM EDT | 290.00 | 21.05 | 20.75 | 21.75 | +0.05 | +0.24% | 4 | 951 | 24.80% |
| AMGN241018C00295000 | 2024-06-10 12:24PM EDT | 295.00 | 21.10 | 18.10 | 18.85 | 0.00 | - | 10 | 607 | 24.42% |
| AMGN241018C00300000 | 2024-06-14 11:29AM EDT | 300.00 | 15.32 | 15.50 | 15.95 | -0.28 | -1.79% | 6 | 130 | 23.72% |
| AMGN241018C00305000 | 2024-06-14 11:27AM EDT | 305.00 | 12.74 | 13.10 | 13.55 | +0.69 | +5.73% | 1 | 511 | 23.40% |
| AMGN241018C00310000 | 2024-06-13 10:31AM EDT | 310.00 | 10.30 | 10.90 | 11.35 | +0.55 | +5.64% | 5 | 227 | 23.03% |
| AMGN241018C00315000 | 2024-06-14 1:35PM EDT | 315.00 | 8.86 | 8.55 | 9.35 | +1.06 | +13.59% | 1 | 326 | 22.60% |
| AMGN241018C00320000 | 2024-06-14 1:35PM EDT | 320.00 | 7.25 | 7.25 | 8.60 | +0.59 | +8.86% | 2 | 449 | 23.77% |
| AMGN241018C00325000 | 2024-06-13 3:54PM EDT | 325.00 | 6.15 | 5.90 | 6.30 | 0.00 | - | 2 | 82 | 22.17% |
| AMGN241018C00330000 | 2024-06-14 2:29PM EDT | 330.00 | 4.60 | 4.70 | 5.15 | +0.05 | +1.10% | 5 | 988 | 22.07% |
| AMGN241018C00335000 | 2024-05-31 3:22PM EDT | 335.00 | 6.44 | 3.75 | 4.10 | 0.00 | - | 2 | 245 | 21.83% |
| AMGN241018C00340000 | 2024-06-14 1:35PM EDT | 340.00 | 3.05 | 3.05 | 3.50 | +0.25 | +8.93% | 3 | 675 | 22.21% |
| AMGN241018C00345000 | 2024-06-13 3:59PM EDT | 345.00 | 2.55 | 2.45 | 2.60 | +0.05 | +2.00% | 1 | 208 | 21.62% |
| AMGN241018C00350000 | 2024-06-13 12:54PM EDT | 350.00 | 1.90 | 1.97 | 2.20 | 0.00 | - | 4 | 357 | 21.97% |
| AMGN241018C00355000 | 2024-06-12 3:28PM EDT | 355.00 | 1.76 | 1.53 | 2.27 | 0.00 | - | 18 | 254 | 23.53% |
| AMGN241018C00360000 | 2024-06-05 3:22PM EDT | 360.00 | 2.73 | 1.24 | 2.21 | 0.00 | - | 32 | 278 | 24.67% |
| AMGN241018C00365000 | 2024-06-10 9:32AM EDT | 365.00 | 1.70 | 1.00 | 1.40 | 0.00 | - | 1 | 369 | 23.19% |
| AMGN241018C00370000 | 2024-05-29 12:06PM EDT | 370.00 | 1.22 | 0.77 | 1.18 | 0.00 | - | 2 | 368 | 23.45% |
| AMGN241018C00375000 | 2024-05-28 1:52PM EDT | 375.00 | 1.03 | 0.67 | 0.95 | 0.00 | - | 1 | 412 | 23.49% |
| AMGN241018C00380000 | 2024-06-13 11:09AM EDT | 380.00 | 0.65 | 0.54 | 0.82 | 0.00 | - | 1 | 43 | 23.84% |
| AMGN241018C00385000 | 2024-05-15 3:50PM EDT | 385.00 | 2.18 | 0.40 | 0.84 | 0.00 | - | - | 34 | 24.96% |
| AMGN241018C00390000 | 2024-05-30 10:19AM EDT | 390.00 | 0.70 | 0.25 | 0.91 | 0.00 | - | 3 | 15 | 26.36% |
| AMGN241018C00400000 | 2024-05-10 9:44AM EDT | 400.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 1 | 4 | 27.94% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 37.39% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00190000 | 2024-03-22 10:42AM EDT | 190.00 | 1.00 | 1.54 | 1.71 | 0.00 | - | 3 | 20 | 49.10% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 48.55% |
| AMGN241018P00200000 | 2024-04-26 10:44AM EDT | 200.00 | 2.05 | 0.09 | 1.00 | 0.00 | - | 3 | 32 | 39.77% |
| AMGN241018P00205000 | 2024-05-07 11:35AM EDT | 205.00 | 0.80 | 0.16 | 0.75 | 0.00 | - | 1 | 17 | 35.69% |
| AMGN241018P00210000 | 2024-05-31 1:51PM EDT | 210.00 | 0.55 | 0.30 | 1.74 | 0.00 | - | 3 | 107 | 40.09% |
| AMGN241018P00215000 | 2024-05-21 2:08PM EDT | 215.00 | 0.40 | 0.18 | 1.80 | 0.00 | - | 18 | 116 | 38.20% |
| AMGN241018P00220000 | 2024-05-28 2:45PM EDT | 220.00 | 0.93 | 0.22 | 1.16 | 0.00 | - | 10 | 145 | 32.67% |
| AMGN241018P00225000 | 2024-06-14 12:07PM EDT | 225.00 | 1.25 | 0.55 | 1.25 | +0.50 | +66.67% | 3 | 151 | 31.18% |
| AMGN241018P00230000 | 2024-06-13 10:43AM EDT | 230.00 | 0.74 | 0.36 | 1.28 | 0.00 | - | 1 | 64 | 29.36% |
| AMGN241018P00235000 | 2024-06-13 11:33AM EDT | 235.00 | 0.88 | 0.68 | 1.09 | 0.00 | - | 1 | 20 | 26.43% |
| AMGN241018P00240000 | 2024-06-13 10:40AM EDT | 240.00 | 1.21 | 1.04 | 1.27 | 0.00 | - | 10 | 104 | 25.42% |
| AMGN241018P00245000 | 2024-06-14 3:34PM EDT | 245.00 | 1.41 | 1.29 | 1.57 | +0.06 | +4.44% | 14 | 42 | 24.76% |
| AMGN241018P00250000 | 2024-06-14 2:43PM EDT | 250.00 | 1.80 | 1.57 | 1.98 | +0.10 | +5.88% | 1 | 179 | 24.26% |
| AMGN241018P00255000 | 2024-06-12 12:00PM EDT | 255.00 | 1.98 | 2.00 | 2.74 | 0.00 | - | 141 | 88 | 24.51% |
| AMGN241018P00260000 | 2024-06-13 3:17PM EDT | 260.00 | 2.76 | 2.61 | 2.99 | 0.00 | - | 8 | 143 | 23.01% |
| AMGN241018P00265000 | 2024-06-13 10:09AM EDT | 265.00 | 3.75 | 2.80 | 3.60 | 0.00 | - | 1 | 129 | 22.26% |
| AMGN241018P00270000 | 2024-06-13 2:40PM EDT | 270.00 | 4.30 | 4.00 | 5.50 | 0.00 | - | 7 | 90 | 23.86% |
| AMGN241018P00275000 | 2024-06-13 10:43AM EDT | 275.00 | 5.90 | 5.10 | 5.60 | 0.00 | - | 1 | 156 | 21.51% |
| AMGN241018P00280000 | 2024-06-14 3:36PM EDT | 280.00 | 6.70 | 5.25 | 7.60 | -0.50 | -6.94% | 1 | 112 | 22.33% |
| AMGN241018P00285000 | 2024-06-06 10:34AM EDT | 285.00 | 6.55 | 7.90 | 8.55 | 0.00 | - | 2 | 65 | 20.99% |
| AMGN241018P00290000 | 2024-06-13 9:52AM EDT | 290.00 | 10.15 | 8.50 | 10.95 | 0.00 | - | 6 | 73 | 21.57% |
| AMGN241018P00295000 | 2024-06-12 11:42AM EDT | 295.00 | 10.95 | 11.45 | 12.05 | 0.00 | - | 102 | 139 | 19.83% |
| AMGN241018P00300000 | 2024-06-13 3:15PM EDT | 300.00 | 14.20 | 13.75 | 14.30 | 0.00 | - | 31 | 407 | 19.40% |
| AMGN241018P00305000 | 2024-06-13 3:17PM EDT | 305.00 | 16.65 | 16.45 | 16.90 | 0.00 | - | 1 | 87 | 19.06% |
| AMGN241018P00310000 | 2024-06-12 10:00AM EDT | 310.00 | 17.40 | 19.25 | 20.00 | 0.00 | - | 4 | 64 | 19.03% |
| AMGN241018P00315000 | 2024-06-13 3:28PM EDT | 315.00 | 22.50 | 22.40 | 23.60 | 0.00 | - | 2 | 105 | 19.36% |
| AMGN241018P00320000 | 2024-06-13 3:28PM EDT | 320.00 | 25.80 | 25.75 | 27.00 | 0.00 | - | 2 | 22 | 18.99% |
| AMGN241018P00325000 | 2024-06-11 10:44AM EDT | 325.00 | 27.55 | 28.50 | 31.15 | 0.00 | - | 1 | 9 | 19.52% |
| AMGN241018P00330000 | 2024-05-17 11:40AM EDT | 330.00 | 26.00 | 32.55 | 35.50 | 0.00 | - | 1 | 1 | 20.15% |
| AMGN241018P00345000 | 2024-05-03 9:34AM EDT | 345.00 | 38.00 | 39.25 | 41.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.