AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200131C002000002020-01-22 10:44AM EST200.0038.6528.5533.050.00-20124.22%
AMGN200131C002050002020-01-13 10:09AM EST205.0031.7423.6527.800.00--5108.63%
AMGN200131C002200002020-01-24 9:37AM EST220.0013.6010.1013.30-1.38-9.21%102370.04%
AMGN200131C002250002020-01-23 9:57AM EST225.0010.357.557.850.00-11759.47%
AMGN200131C002275002020-01-24 9:33AM EST227.508.965.906.15-0.04-0.44%2055.44%
AMGN200131C002300002020-01-24 9:50AM EST230.004.424.304.50-2.68-37.75%1051750.57%
AMGN200131C002325002020-01-24 9:43AM EST232.504.003.053.30-1.36-25.37%11848.58%
AMGN200131C002350002020-01-24 9:47AM EST235.002.131.962.13-1.67-43.95%6715944.24%
AMGN200131C002375002020-01-24 9:48AM EST237.501.231.201.37-1.62-56.84%2025041.77%
AMGN200131C002400002020-01-24 9:49AM EST240.000.800.750.86-1.03-56.28%20575540.09%
AMGN200131C002425002020-01-23 2:42PM EST242.501.090.330.530.00-281,32239.01%
AMGN200131C002450002020-01-23 3:11PM EST245.000.680.260.300.00-5649237.74%
AMGN200131C002475002020-01-24 9:42AM EST247.500.220.130.18-0.24-52.17%2029237.40%
AMGN200131C002500002020-01-23 3:38PM EST250.000.210.050.140.00-1124438.97%
AMGN200131C002525002020-01-22 2:42PM EST252.500.200.150.260.00-2223746.88%
AMGN200131C002550002020-01-23 3:52PM EST255.000.080.080.120.00-4818743.95%
AMGN200131C002575002019-12-31 3:37PM EST257.500.810.000.530.00--053.52%
AMGN200131C002600002019-12-24 12:23PM EST260.000.380.000.360.00--6253.03%
Opzioni Putper31 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200131P001800002020-01-22 3:36PM EST180.000.01-0.370.00---91.02%
AMGN200131P001900002020-01-06 2:41PM EST190.000.250.001.230.00--180.47%
AMGN200131P002000002019-12-24 12:37PM EST200.000.150.050.740.00-113155.08%
AMGN200131P002075002020-01-13 2:31PM EST207.500.350.050.780.00-51249.17%
AMGN200131P002100002020-01-23 11:35AM EST210.000.240.030.510.00-12639.06%
AMGN200131P002125002020-01-15 12:58PM EST212.500.340.060.790.00--2038.84%
AMGN200131P002150002020-01-23 9:48AM EST215.000.360.390.480.00-114128.66%
AMGN200131P002175002020-01-24 9:41AM EST217.500.500.450.70-0.01-1.96%21726.71%
AMGN200131P002200002020-01-23 3:52PM EST220.000.480.830.950.00-256223.85%
AMGN200131P002225002020-01-24 9:47AM EST222.501.201.261.38+0.54+81.82%4554121.35%
AMGN200131P002250002020-01-24 9:39AM EST225.001.611.862.02+0.34+26.77%1322118.51%
AMGN200131P002275002020-01-23 3:10PM EST227.501.362.712.900.00-327314.26%
AMGN200131P002300002020-01-24 9:50AM EST230.003.493.503.75+1.58+82.72%233210.00%
AMGN200131P002325002020-01-24 9:42AM EST232.504.174.855.15+1.43+52.19%31050.00%
AMGN200131P002350002020-01-23 3:54PM EST235.003.756.306.600.00-444720.00%
AMGN200131P002375002020-01-24 9:39AM EST237.508.008.158.20+2.75+52.38%15280.00%
AMGN200131P002400002020-01-24 9:47AM EST240.0010.0010.0510.50+3.39+51.29%31,0690.00%
AMGN200131P002425002020-01-23 3:27PM EST242.508.8411.8512.250.00-21700.00%
AMGN200131P002450002020-01-22 9:32AM EST245.0010.4512.7016.550.00-11810.00%
AMGN200131P002475002020-01-22 12:56PM EST247.5011.5014.9018.800.00-1770.00%
AMGN200131P002525002019-12-16 3:51PM EST252.5011.909.7513.450.00--00.00%
AMGN200131P002600002020-01-15 1:11PM EST260.0018.9527.3031.450.00-100.00%
AMGN200131P002650002020-01-09 3:33PM EST265.0026.2832.5536.300.00-300.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità