AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper31 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200131C00200000 | 2020-01-22 10:44AM EST | 200.00 | 38.65 | 28.55 | 33.05 | 0.00 | - | 2 | 0 | 124.22% |
| AMGN200131C00205000 | 2020-01-13 10:09AM EST | 205.00 | 31.74 | 23.65 | 27.80 | 0.00 | - | - | 5 | 108.63% |
| AMGN200131C00220000 | 2020-01-24 9:37AM EST | 220.00 | 13.60 | 10.10 | 13.30 | -1.38 | -9.21% | 10 | 23 | 70.04% |
| AMGN200131C00225000 | 2020-01-23 9:57AM EST | 225.00 | 10.35 | 7.55 | 7.85 | 0.00 | - | 1 | 17 | 59.47% |
| AMGN200131C00227500 | 2020-01-24 9:33AM EST | 227.50 | 8.96 | 5.90 | 6.15 | -0.04 | -0.44% | 2 | 0 | 55.44% |
| AMGN200131C00230000 | 2020-01-24 9:50AM EST | 230.00 | 4.42 | 4.30 | 4.50 | -2.68 | -37.75% | 105 | 17 | 50.57% |
| AMGN200131C00232500 | 2020-01-24 9:43AM EST | 232.50 | 4.00 | 3.05 | 3.30 | -1.36 | -25.37% | 1 | 18 | 48.58% |
| AMGN200131C00235000 | 2020-01-24 9:47AM EST | 235.00 | 2.13 | 1.96 | 2.13 | -1.67 | -43.95% | 67 | 159 | 44.24% |
| AMGN200131C00237500 | 2020-01-24 9:48AM EST | 237.50 | 1.23 | 1.20 | 1.37 | -1.62 | -56.84% | 20 | 250 | 41.77% |
| AMGN200131C00240000 | 2020-01-24 9:49AM EST | 240.00 | 0.80 | 0.75 | 0.86 | -1.03 | -56.28% | 205 | 755 | 40.09% |
| AMGN200131C00242500 | 2020-01-23 2:42PM EST | 242.50 | 1.09 | 0.33 | 0.53 | 0.00 | - | 28 | 1,322 | 39.01% |
| AMGN200131C00245000 | 2020-01-23 3:11PM EST | 245.00 | 0.68 | 0.26 | 0.30 | 0.00 | - | 56 | 492 | 37.74% |
| AMGN200131C00247500 | 2020-01-24 9:42AM EST | 247.50 | 0.22 | 0.13 | 0.18 | -0.24 | -52.17% | 20 | 292 | 37.40% |
| AMGN200131C00250000 | 2020-01-23 3:38PM EST | 250.00 | 0.21 | 0.05 | 0.14 | 0.00 | - | 11 | 244 | 38.97% |
| AMGN200131C00252500 | 2020-01-22 2:42PM EST | 252.50 | 0.20 | 0.15 | 0.26 | 0.00 | - | 22 | 237 | 46.88% |
| AMGN200131C00255000 | 2020-01-23 3:52PM EST | 255.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 48 | 187 | 43.95% |
| AMGN200131C00257500 | 2019-12-31 3:37PM EST | 257.50 | 0.81 | 0.00 | 0.53 | 0.00 | - | - | 0 | 53.52% |
| AMGN200131C00260000 | 2019-12-24 12:23PM EST | 260.00 | 0.38 | 0.00 | 0.36 | 0.00 | - | - | 62 | 53.03% |
Opzioni Putper31 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200131P00180000 | 2020-01-22 3:36PM EST | 180.00 | 0.01 | - | 0.37 | 0.00 | - | - | - | 91.02% |
| AMGN200131P00190000 | 2020-01-06 2:41PM EST | 190.00 | 0.25 | 0.00 | 1.23 | 0.00 | - | - | 1 | 80.47% |
| AMGN200131P00200000 | 2019-12-24 12:37PM EST | 200.00 | 0.15 | 0.05 | 0.74 | 0.00 | - | 1 | 131 | 55.08% |
| AMGN200131P00207500 | 2020-01-13 2:31PM EST | 207.50 | 0.35 | 0.05 | 0.78 | 0.00 | - | 5 | 12 | 49.17% |
| AMGN200131P00210000 | 2020-01-23 11:35AM EST | 210.00 | 0.24 | 0.03 | 0.51 | 0.00 | - | 1 | 26 | 39.06% |
| AMGN200131P00212500 | 2020-01-15 12:58PM EST | 212.50 | 0.34 | 0.06 | 0.79 | 0.00 | - | - | 20 | 38.84% |
| AMGN200131P00215000 | 2020-01-23 9:48AM EST | 215.00 | 0.36 | 0.39 | 0.48 | 0.00 | - | 11 | 41 | 28.66% |
| AMGN200131P00217500 | 2020-01-24 9:41AM EST | 217.50 | 0.50 | 0.45 | 0.70 | -0.01 | -1.96% | 2 | 17 | 26.71% |
| AMGN200131P00220000 | 2020-01-23 3:52PM EST | 220.00 | 0.48 | 0.83 | 0.95 | 0.00 | - | 25 | 62 | 23.85% |
| AMGN200131P00222500 | 2020-01-24 9:47AM EST | 222.50 | 1.20 | 1.26 | 1.38 | +0.54 | +81.82% | 455 | 41 | 21.35% |
| AMGN200131P00225000 | 2020-01-24 9:39AM EST | 225.00 | 1.61 | 1.86 | 2.02 | +0.34 | +26.77% | 13 | 221 | 18.51% |
| AMGN200131P00227500 | 2020-01-23 3:10PM EST | 227.50 | 1.36 | 2.71 | 2.90 | 0.00 | - | 32 | 73 | 14.26% |
| AMGN200131P00230000 | 2020-01-24 9:50AM EST | 230.00 | 3.49 | 3.50 | 3.75 | +1.58 | +82.72% | 23 | 321 | 0.00% |
| AMGN200131P00232500 | 2020-01-24 9:42AM EST | 232.50 | 4.17 | 4.85 | 5.15 | +1.43 | +52.19% | 3 | 105 | 0.00% |
| AMGN200131P00235000 | 2020-01-23 3:54PM EST | 235.00 | 3.75 | 6.30 | 6.60 | 0.00 | - | 44 | 472 | 0.00% |
| AMGN200131P00237500 | 2020-01-24 9:39AM EST | 237.50 | 8.00 | 8.15 | 8.20 | +2.75 | +52.38% | 1 | 528 | 0.00% |
| AMGN200131P00240000 | 2020-01-24 9:47AM EST | 240.00 | 10.00 | 10.05 | 10.50 | +3.39 | +51.29% | 3 | 1,069 | 0.00% |
| AMGN200131P00242500 | 2020-01-23 3:27PM EST | 242.50 | 8.84 | 11.85 | 12.25 | 0.00 | - | 2 | 170 | 0.00% |
| AMGN200131P00245000 | 2020-01-22 9:32AM EST | 245.00 | 10.45 | 12.70 | 16.55 | 0.00 | - | 11 | 81 | 0.00% |
| AMGN200131P00247500 | 2020-01-22 12:56PM EST | 247.50 | 11.50 | 14.90 | 18.80 | 0.00 | - | 1 | 77 | 0.00% |
| AMGN200131P00252500 | 2019-12-16 3:51PM EST | 252.50 | 11.90 | 9.75 | 13.45 | 0.00 | - | - | 0 | 0.00% |
| AMGN200131P00260000 | 2020-01-15 1:11PM EST | 260.00 | 18.95 | 27.30 | 31.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN200131P00265000 | 2020-01-09 3:33PM EST | 265.00 | 26.28 | 32.55 | 36.30 | 0.00 | - | 3 | 0 | 0.00% |