Italia markets open in 6 hours 22 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,89+3,90 (+1,27%)
Alla chiusura: 04:00PM EDT
310,00 +0,11 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240621C001100002024-02-14 4:38PM EDT110.00180.10157.60162.000.00-200.00%
AMGN240621C001150002024-02-14 4:38PM EDT115.00175.15152.60157.000.00-200.00%
AMGN240621C001250002023-08-17 1:39PM EDT125.00142.10135.10137.800.00-110.00%
AMGN240621C001300002024-02-14 4:58PM EDT130.00159.87137.65142.000.00-100.00%
AMGN240621C001350002024-02-14 4:59PM EDT135.00154.86132.60137.000.00-600.00%
AMGN240621C001500002023-03-21 9:54AM EDT150.0086.0095.7098.200.00-110.00%
AMGN240621C001550002023-07-06 12:55PM EDT155.0071.8587.7591.500.00--10.00%
AMGN240621C001600002024-05-15 3:37PM EDT160.00159.05136.75140.000.00-3500.00%
AMGN240621C001650002023-07-19 3:21PM EDT165.0071.0598.60102.250.00-220.00%
AMGN240621C001700002023-10-24 10:06AM EDT170.00105.0996.8599.400.00-540.00%
AMGN240621C001750002024-05-15 2:51PM EDT175.00144.25121.70124.750.00-500.00%
AMGN240621C001800002023-09-20 10:30AM EDT180.0092.18100.15103.950.00-530.00%
AMGN240621C001850002024-05-15 2:50PM EDT185.00134.60111.70114.500.00-500.00%
AMGN240621C001900002023-04-04 12:42PM EDT190.0064.6548.8052.200.00-110.00%
AMGN240621C001950002024-05-15 3:37PM EDT195.00125.45101.80105.200.00-4500.00%
AMGN240621C002000002024-05-15 3:37PM EDT200.00119.3096.70100.300.00-12510.00%
AMGN240621C002050002024-06-17 2:08PM EDT205.0098.55103.55106.400.00-11316.41%
AMGN240621C002100002024-05-15 3:36PM EDT210.00110.2086.6589.900.00-8610.00%
AMGN240621C002200002024-06-20 12:46PM EDT220.0088.5088.2591.35-12.00-11.94%11419.73%
AMGN240621C002250002024-05-03 10:56AM EDT225.0087.4079.2083.650.00-300.00%
AMGN240621C002300002024-06-06 10:27AM EDT230.0078.5078.3081.950.00-615269.53%
AMGN240621C002350002024-05-06 10:04AM EDT235.0068.5071.8574.850.00-300.00%
AMGN240621C002400002024-05-22 9:36AM EDT240.0073.2568.2572.000.00-11235.55%
AMGN240621C002450002024-05-16 12:17PM EDT245.0070.1051.7054.750.00-110.00%
AMGN240621C002500002024-06-20 12:04PM EDT250.0057.5058.3061.300.00-1153285.84%
AMGN240621C002550002024-05-15 2:50PM EDT255.0064.3041.8544.850.00-510.00%
AMGN240621C002600002024-06-17 10:59AM EDT260.0040.1048.8051.350.00-18164.26%
AMGN240621C002650002024-06-20 3:52PM EDT265.0045.0043.3046.15+6.60+17.19%11217.38%
AMGN240621C002700002024-06-06 11:28AM EDT270.0040.0538.9042.000.00-18163.38%
AMGN240621C002750002024-06-18 10:23AM EDT275.0034.2533.3537.00+6.16+21.93%12127.54%
AMGN240621C002800002024-06-18 12:39PM EDT280.0025.0028.3032.000.00-237109.57%
AMGN240621C002850002024-06-20 9:38AM EDT285.0020.9523.6026.15+1.84+9.63%140136.47%
AMGN240621C002875002024-06-14 2:47PM EDT287.5010.7022.0023.650.00--995.41%
AMGN240621C002900002024-06-20 1:41PM EDT290.0020.3519.5521.15+4.27+26.55%2483787.89%
AMGN240621C002925002024-06-18 10:03AM EDT292.5011.9516.9018.15+0.95+8.64%21261.13%
AMGN240621C002950002024-06-20 2:57PM EDT295.0014.8014.6015.70+4.35+41.63%115,21861.13%
AMGN240621C002975002024-06-20 1:49PM EDT297.5011.1012.1013.15+2.10+23.33%9221451.66%
AMGN240621C003000002024-06-20 3:49PM EDT300.0010.069.1510.60+3.31+49.04%1473,35358.94%
AMGN240621C003025002024-06-20 2:32PM EDT302.506.956.758.30+2.41+53.08%3424153.22%
AMGN240621C003050002024-06-20 3:52PM EDT305.005.304.756.55+2.73+106.23%3351,02755.88%
AMGN240621C003075002024-06-20 3:52PM EDT307.503.153.203.50+1.66+111.41%8136632.45%
AMGN240621C003100002024-06-20 3:57PM EDT310.001.831.781.92+0.89+94.68%2322,32630.52%
AMGN240621C003125002024-06-20 3:57PM EDT312.500.910.830.92+0.47+106.82%4623530.08%
AMGN240621C003150002024-06-20 3:45PM EDT315.000.410.350.44+0.04+10.81%31691631.59%
AMGN240621C003175002024-06-20 3:16PM EDT317.500.210.140.24+0.01+5.00%1225634.67%
AMGN240621C003200002024-06-20 3:40PM EDT320.000.100.070.22-0.07-41.18%502,99441.90%
AMGN240621C003225002024-06-17 11:51AM EDT322.500.210.010.180.00-83847.46%
AMGN240621C003250002024-06-20 1:43PM EDT325.000.150.050.26+0.03+25.00%71,79353.03%
AMGN240621C003275002024-06-20 10:33AM EDT327.500.080.011.25-0.10-55.56%13881.69%
AMGN240621C003300002024-06-20 3:48PM EDT330.000.040.010.16-0.04-50.00%851,21259.96%
AMGN240621C003325002024-06-20 3:55PM EDT332.500.060.010.26-0.28-82.35%51671.09%
AMGN240621C003350002024-06-20 3:03PM EDT335.000.140.010.68-0.37-72.55%141,01291.99%
AMGN240621C003400002024-06-20 1:26PM EDT340.000.100.010.20+0.05+100.00%72,07285.94%
AMGN240621C003450002024-06-17 3:58PM EDT345.000.060.011.270.00-1491134.57%
AMGN240621C003500002024-06-20 12:46PM EDT350.000.010.010.050.00-582,20292.19%
AMGN240621C003550002024-06-20 1:52PM EDT355.000.010.001.27-0.01-50.00%11589161.23%
AMGN240621C003600002024-06-17 2:06PM EDT360.000.060.000.010.00-599793.75%
AMGN240621C003650002024-06-18 11:12AM EDT365.000.010.001.270.00-2024186.52%
AMGN240621C003700002024-06-18 10:19AM EDT370.000.070.001.270.00-12656198.63%
AMGN240621C003750002024-06-10 11:35AM EDT375.000.060.001.270.00-527210.45%
AMGN240621C003800002024-06-18 9:45AM EDT380.000.010.001.270.00-33843221.97%
AMGN240621C003900002024-06-17 9:42AM EDT390.000.020.002.130.00-11146269.73%
AMGN240621C004000002024-06-20 10:08AM EDT400.000.070.000.07+0.06+600.00%335180.47%
AMGN240621C004100002024-04-17 10:57AM EDT410.000.080.010.220.00-116223.44%
AMGN240621C004200002023-12-20 1:31PM EDT420.000.170.162.540.00-11351.17%
AMGN240621C004300002023-12-19 3:18PM EDT430.000.140.091.600.00-610340.82%
AMGN240621C004500002024-05-03 1:30PM EDT450.000.320.001.910.00-15386.13%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240621P001100002024-05-17 9:44AM EDT110.000.080.000.090.00-1121696.88%
AMGN240621P001150002024-05-02 12:15PM EDT115.000.110.000.210.00-4151729.69%
AMGN240621P001200002023-11-17 10:30AM EDT120.000.250.010.300.00-1268731.25%
AMGN240621P001250002023-10-30 2:52PM EDT125.000.620.000.710.00-2123778.13%
AMGN240621P001300002024-05-24 9:46AM EDT130.000.010.002.120.00-1611883.20%
AMGN240621P001350002024-05-14 1:23PM EDT135.000.100.000.170.00-371603.13%
AMGN240621P001400002024-02-14 10:30AM EDT140.000.270.000.400.00-1422638.28%
AMGN240621P001450002024-04-23 12:35PM EDT145.000.020.000.000.00-28350.00%
AMGN240621P001500002024-05-30 9:38AM EDT150.000.010.000.020.00-10249437.50%
AMGN240621P001550002024-05-30 9:38AM EDT155.000.010.000.030.00-70197431.25%
AMGN240621P001600002024-05-17 10:15AM EDT160.000.020.002.120.00-1503691.21%
AMGN240621P001650002024-04-24 1:11PM EDT165.000.030.001.270.00-195607.62%
AMGN240621P001700002024-06-11 9:30AM EDT170.000.030.000.030.00-20193378.13%
AMGN240621P001750002024-05-28 9:42AM EDT175.000.100.001.690.00-1172584.18%
AMGN240621P001800002024-05-17 9:44AM EDT180.000.110.000.660.00-12,035482.03%
AMGN240621P001850002024-03-07 3:40PM EDT185.000.440.080.750.00-10377475.78%
AMGN240621P001900002024-05-22 12:05PM EDT190.000.070.001.690.00-2401509.96%
AMGN240621P001950002024-05-17 2:34PM EDT195.000.160.001.270.00-1106462.89%
AMGN240621P002000002024-06-11 10:58AM EDT200.000.010.000.840.00-11,631412.31%
AMGN240621P002100002024-06-10 3:32PM EDT210.000.010.000.040.00-2643257.81%
AMGN240621P002150002024-06-11 12:28PM EDT215.000.010.000.110.00-163269.53%
AMGN240621P002200002024-06-18 9:30AM EDT220.000.100.000.200.00-11,559272.66%
AMGN240621P002250002024-05-08 3:03PM EDT225.000.090.000.130.00-125243.75%
AMGN240621P002300002024-06-18 2:46PM EDT230.000.010.002.130.00-71,012350.20%
AMGN240621P002350002024-05-20 12:51PM EDT235.000.040.000.040.00-12,298189.06%
AMGN240621P002400002024-06-17 1:44PM EDT240.000.010.000.010.00-1530156.25%
AMGN240621P002450002024-06-17 3:45PM EDT245.000.010.000.010.00-55112143.75%
AMGN240621P002500002024-06-18 1:52PM EDT250.000.010.000.010.00-711,259131.25%
AMGN240621P002550002024-06-18 11:30AM EDT255.000.010.000.940.00-21213209.96%
AMGN240621P002600002024-06-20 11:39AM EDT260.000.010.000.04-0.02-66.67%96,631125.00%
AMGN240621P002650002024-06-20 11:58AM EDT265.000.010.000.01-0.08-88.89%512,16796.88%
AMGN240621P002700002024-06-20 11:39AM EDT270.000.160.000.16+0.14+700.00%92,676117.97%
AMGN240621P002750002024-06-14 2:50PM EDT275.000.130.001.280.00-3147150.00%
AMGN240621P002775002024-06-13 2:41PM EDT277.500.130.010.500.00-11116.99%
AMGN240621P002800002024-06-18 1:57PM EDT280.000.030.010.05-0.02-40.00%277179.69%
AMGN240621P002825002024-06-17 10:05AM EDT282.500.120.010.050.00-1773.44%
AMGN240621P002850002024-06-20 2:16PM EDT285.000.050.010.09+0.01+25.00%91,57571.88%
AMGN240621P002875002024-06-18 10:33AM EDT287.500.160.010.190.00-211772.27%
AMGN240621P002900002024-06-20 1:22PM EDT290.000.080.020.14-0.01-11.11%9092062.89%
AMGN240621P002925002024-06-20 12:45PM EDT292.500.050.010.31-0.11-68.75%51,13462.99%
AMGN240621P002950002024-06-20 3:59PM EDT295.000.040.040.29-0.13-76.47%4894555.66%
AMGN240621P002975002024-06-20 1:48PM EDT297.500.070.010.11-0.18-72.00%8433144.14%
AMGN240621P003000002024-06-20 3:34PM EDT300.000.100.050.15-0.45-81.82%781,73439.06%
AMGN240621P003025002024-06-20 3:59PM EDT302.500.150.140.19-0.76-83.52%45413032.81%
AMGN240621P003050002024-06-20 3:54PM EDT305.000.330.340.43-1.39-80.81%13249830.96%
AMGN240621P003075002024-06-20 3:41PM EDT307.501.150.810.91-1.85-61.67%10427328.96%
AMGN240621P003100002024-06-20 3:40PM EDT310.001.731.721.93-2.91-62.72%351,37428.96%
AMGN240621P003125002024-06-20 9:45AM EDT312.503.823.203.65-11.43-74.95%317132.18%
AMGN240621P003150002024-06-20 9:58AM EDT315.009.003.806.45-0.09-0.99%356650.29%
AMGN240621P003175002024-05-23 1:14PM EDT317.509.807.008.250.00--046.48%
AMGN240621P003200002024-06-13 2:31PM EDT320.0022.409.6510.600.00-195451.66%
AMGN240621P003225002024-05-21 9:50AM EDT322.509.4011.9513.150.00--061.91%
AMGN240621P003250002024-05-30 11:03AM EDT325.0028.0414.4515.750.00-2073.73%
AMGN240621P003300002024-05-03 3:34PM EDT330.0024.5923.0026.500.00-20181.79%
AMGN240621P003400002024-02-26 11:04AM EDT340.0051.5855.3057.650.00-20586.50%
AMGN240621P003500002024-02-07 11:45AM EDT350.0048.7574.6578.200.00-10790.58%
AMGN240621P003600002024-02-07 11:45AM EDT360.0058.3384.5088.200.00--0835.65%