Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN221209C00140000 | 2022-12-02 9:30AM EST | 140.00 | 146.05 | 143.50 | 147.05 | +146.05 | - | 1 | 0 | 328.32% |
| AMGN221209C00230000 | 2022-12-02 3:16PM EST | 230.00 | 55.82 | 53.70 | 57.00 | +1.58 | +2.91% | 4 | 1 | 121.29% |
| AMGN221209C00245000 | 2022-11-25 11:56AM EST | 245.00 | 39.77 | 38.80 | 42.15 | 0.00 | - | 1 | 1 | 95.56% |
| AMGN221209C00250000 | 2022-10-31 8:30AM EST | 250.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN221209C00255000 | 2022-11-04 10:59AM EST | 255.00 | 13.82 | 28.90 | 32.25 | 0.00 | - | 11 | 0 | 77.95% |
| AMGN221209C00260000 | 2022-11-16 11:05AM EST | 260.00 | 25.71 | 24.05 | 27.25 | 0.00 | - | 1 | 2 | 68.31% |
| AMGN221209C00265000 | 2022-11-14 12:13PM EST | 265.00 | 24.08 | 19.15 | 22.55 | 0.00 | - | 1 | 9 | 61.91% |
| AMGN221209C00270000 | 2022-12-02 12:21PM EST | 270.00 | 16.23 | 14.60 | 17.40 | +1.28 | +8.56% | 3 | 115 | 50.07% |
| AMGN221209C00275000 | 2022-12-02 2:22PM EST | 275.00 | 11.01 | 11.20 | 13.00 | -1.12 | -9.23% | 1 | 136 | 44.81% |
| AMGN221209C00277500 | 2022-12-02 11:57AM EST | 277.50 | 9.57 | 9.55 | 10.55 | +9.57 | - | 12 | 28 | 39.36% |
| AMGN221209C00280000 | 2022-12-02 1:58PM EST | 280.00 | 7.62 | 7.60 | 8.20 | -0.81 | -9.61% | 2 | 431 | 34.34% |
| AMGN221209C00282500 | 2022-12-02 2:14PM EST | 282.50 | 5.51 | 5.95 | 6.45 | -0.19 | -3.33% | 15 | 302 | 33.01% |
| AMGN221209C00285000 | 2022-12-02 3:59PM EST | 285.00 | 4.59 | 4.35 | 4.65 | +0.09 | +2.00% | 78 | 206 | 30.09% |
| AMGN221209C00287500 | 2022-12-02 3:59PM EST | 287.50 | 3.31 | 3.10 | 3.60 | -0.09 | -2.65% | 73 | 231 | 30.88% |
| AMGN221209C00290000 | 2022-12-02 2:46PM EST | 290.00 | 1.92 | 2.08 | 2.48 | -0.48 | -20.00% | 25 | 500 | 29.64% |
| AMGN221209C00292500 | 2022-12-02 3:49PM EST | 292.50 | 1.33 | 1.25 | 1.60 | -0.09 | -6.34% | 65 | 49 | 28.43% |
| AMGN221209C00295000 | 2022-12-02 3:57PM EST | 295.00 | 0.90 | 0.74 | 1.05 | -0.21 | -18.92% | 376 | 229 | 28.25% |
| AMGN221209C00297500 | 2022-12-02 3:57PM EST | 297.50 | 0.60 | 0.45 | 0.66 | 0.00 | - | 31 | 25 | 28.05% |
| AMGN221209C00300000 | 2022-12-02 3:49PM EST | 300.00 | 0.33 | 0.24 | 0.44 | -0.05 | -13.16% | 308 | 103 | 28.61% |
| AMGN221209C00302500 | 2022-11-29 11:05AM EST | 302.50 | 0.33 | 0.00 | 2.28 | 0.00 | - | 3 | 4 | 53.83% |
| AMGN221209C00305000 | 2022-12-01 2:21PM EST | 305.00 | 0.11 | 0.00 | 2.22 | 0.00 | - | 5 | 235 | 57.69% |
| AMGN221209C00307500 | 2022-11-25 10:59AM EST | 307.50 | 0.35 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 61.55% |
| AMGN221209C00310000 | 2022-11-30 2:56PM EST | 310.00 | 0.55 | 0.00 | 2.16 | 0.00 | - | 10 | 156 | 52.61% |
| AMGN221209C00315000 | 2022-11-23 3:14PM EST | 315.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 33 | 50.05% |
| AMGN221209C00320000 | 2022-11-09 11:40AM EST | 320.00 | 1.15 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 66.24% |
| AMGN221209C00325000 | 2022-11-09 12:28PM EST | 325.00 | 1.16 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 72.71% |
| AMGN221209C00330000 | 2022-11-08 11:52AM EST | 330.00 | 0.80 | 0.00 | 2.13 | 0.00 | - | - | 1 | 78.98% |
| AMGN221209C00340000 | 2022-11-28 9:52AM EST | 340.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 90.87% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN221209P00235000 | 2022-11-07 9:43AM EST | 235.00 | 0.72 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 62.89% |
| AMGN221209P00240000 | 2022-12-01 12:05PM EST | 240.00 | 0.20 | 0.00 | 1.82 | +0.20 | - | - | 10 | 90.82% |
| AMGN221209P00242500 | 2022-12-01 11:15AM EST | 242.50 | 0.20 | 0.00 | 2.17 | +0.20 | - | - | 10 | 90.19% |
| AMGN221209P00245000 | 2022-12-01 10:56AM EST | 245.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 78.66% |
| AMGN221209P00250000 | 2022-12-02 11:58AM EST | 250.00 | 0.14 | 0.00 | 0.65 | -0.03 | -17.65% | 17 | 5 | 59.08% |
| AMGN221209P00255000 | 2022-12-01 2:41PM EST | 255.00 | 0.44 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 69.19% |
| AMGN221209P00257500 | 2022-12-02 3:16PM EST | 257.50 | 0.33 | 0.02 | 0.61 | +0.33 | - | 2 | 4 | 55.08% |
| AMGN221209P00260000 | 2022-12-02 3:45PM EST | 260.00 | 0.27 | 0.05 | 0.40 | -0.18 | -40.00% | 316 | 40 | 46.39% |
| AMGN221209P00262500 | 2022-12-02 1:30PM EST | 262.50 | 0.29 | 0.15 | 0.50 | +0.29 | - | 5 | 4 | 44.78% |
| AMGN221209P00265000 | 2022-12-02 3:50PM EST | 265.00 | 0.47 | 0.07 | 0.61 | -0.40 | -45.98% | 304 | 73 | 42.87% |
| AMGN221209P00267500 | 2022-12-02 3:47PM EST | 267.50 | 0.57 | 0.10 | 0.74 | +0.57 | - | 54 | 72 | 40.82% |
| AMGN221209P00270000 | 2022-12-02 3:45PM EST | 270.00 | 0.75 | 0.59 | 0.95 | -0.36 | -32.43% | 10 | 58 | 39.38% |
| AMGN221209P00272500 | 2022-12-02 3:53PM EST | 272.50 | 1.15 | 0.62 | 1.19 | -0.15 | -11.54% | 93 | 166 | 37.59% |
| AMGN221209P00275000 | 2022-12-02 2:57PM EST | 275.00 | 1.35 | 0.88 | 1.46 | -0.46 | -25.41% | 25 | 6,848 | 35.41% |
| AMGN221209P00277500 | 2022-12-02 3:52PM EST | 277.50 | 1.91 | 1.59 | 1.94 | -0.81 | -29.78% | 15 | 407 | 34.36% |
| AMGN221209P00280000 | 2022-12-02 3:52PM EST | 280.00 | 2.45 | 2.12 | 2.59 | -0.53 | -17.79% | 93 | 1,560 | 33.58% |
| AMGN221209P00282500 | 2022-12-02 1:56PM EST | 282.50 | 3.15 | 2.89 | 3.20 | -0.56 | -15.09% | 23 | 265 | 31.31% |
| AMGN221209P00285000 | 2022-12-02 3:57PM EST | 285.00 | 4.05 | 3.70 | 4.20 | -0.65 | -13.83% | 52 | 1,437 | 30.51% |
| AMGN221209P00287500 | 2022-12-02 3:25PM EST | 287.50 | 5.00 | 4.95 | 5.40 | -0.95 | -15.97% | 62 | 92 | 29.57% |
| AMGN221209P00290000 | 2022-12-02 3:18PM EST | 290.00 | 6.15 | 6.30 | 6.90 | -1.35 | -18.00% | 22 | 471 | 29.13% |
| AMGN221209P00295000 | 2022-11-28 3:38PM EST | 295.00 | 13.13 | 8.70 | 12.15 | 0.00 | - | 2 | 129 | 42.46% |
| AMGN221209P00305000 | 2022-11-17 9:47AM EST | 305.00 | 21.60 | 18.05 | 21.60 | 0.00 | - | - | 2 | 56.59% |
© 2022 Yahoo. Tutti i diritti riservati.
