AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200702C001400002020-06-15 3:20PM EDT140.0080.100.000.000.00--00.00%
AMGN200702C001750002020-06-17 2:57PM EDT175.0052.400.000.000.00--00.00%
AMGN200702C001900002020-06-15 4:05PM EDT190.0027.400.000.000.00--00.00%
AMGN200702C002025002020-06-16 3:09PM EDT202.5024.450.000.000.00-500.00%
AMGN200702C002050002020-06-24 3:00PM EDT205.0027.760.000.000.00-2000.00%
AMGN200702C002100002020-06-23 3:56PM EDT210.0025.580.000.000.00-300.00%
AMGN200702C002125002020-06-15 4:05PM EDT212.5030.800.000.000.00-100.00%
AMGN200702C002150002020-06-23 3:56PM EDT215.0020.730.000.000.00-300.00%
AMGN200702C002175002020-06-24 3:00PM EDT217.5015.900.000.000.00-2000.00%
AMGN200702C002200002020-06-29 1:57PM EDT220.0023.350.000.000.00-100.00%
AMGN200702C002225002020-06-15 3:20PM EDT222.508.800.000.000.00-200.00%
AMGN200702C002250002020-07-01 1:22PM EDT225.0028.500.000.000.00-300.00%
AMGN200702C002275002020-07-01 10:04AM EDT227.5027.450.000.000.00-1400.00%
AMGN200702C002300002020-07-01 3:25PM EDT230.0025.650.000.000.00-9700.00%
AMGN200702C002325002020-07-01 2:43PM EDT232.5022.080.000.000.00-5400.00%
AMGN200702C002350002020-07-01 2:23PM EDT235.0020.530.000.000.00-9600.00%
AMGN200702C002375002020-07-01 2:35PM EDT237.5017.800.000.000.00-28100.00%
AMGN200702C002400002020-07-01 3:58PM EDT240.0014.710.000.000.00-43300.00%
AMGN200702C002425002020-07-01 3:58PM EDT242.5012.250.000.000.00-18400.00%
AMGN200702C002450002020-07-01 12:39PM EDT245.009.800.000.000.00-28500.00%
AMGN200702C002475002020-07-01 11:57AM EDT247.506.200.000.000.00-17400.00%
AMGN200702C002500002020-07-01 2:07PM EDT250.005.310.000.000.00-2,04100.00%
AMGN200702C002525002020-07-01 12:00PM EDT252.503.650.000.000.00-5000.00%
AMGN200702C002550002020-07-01 12:32PM EDT255.002.340.000.000.00-9400.00%
AMGN200702C002600002020-07-01 3:59PM EDT260.000.650.000.000.00-248012.50%
AMGN200702C002650002020-07-01 3:53PM EDT265.000.250.000.000.00-96012.50%
AMGN200702C002700002020-07-01 3:52PM EDT270.000.050.000.000.00-291025.00%
AMGN200702C002750002020-07-01 3:27PM EDT275.000.040.000.000.00-17025.00%
Opzioni Putper2 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200702P001350002020-06-15 3:20PM EDT135.000.200.000.000.00-4050.00%
AMGN200702P001850002020-06-15 3:20PM EDT185.000.520.000.000.00-1050.00%
AMGN200702P001900002020-06-29 12:22PM EDT190.000.040.000.000.00-3050.00%
AMGN200702P001950002020-06-29 2:42PM EDT195.000.070.000.000.00-24050.00%
AMGN200702P001975002020-06-15 2:31PM EDT197.501.070.000.000.00-1050.00%
AMGN200702P002000002020-07-01 2:55PM EDT200.000.010.000.000.00-1050.00%
AMGN200702P002025002020-06-29 3:07PM EDT202.500.080.000.000.00-1050.00%
AMGN200702P002050002020-06-29 2:42PM EDT205.000.120.000.000.00-15050.00%
AMGN200702P002075002020-06-22 9:30AM EDT207.500.550.000.000.00-5050.00%
AMGN200702P002100002020-06-30 10:13AM EDT210.000.100.000.000.00-2050.00%
AMGN200702P002125002020-06-25 1:42PM EDT212.500.360.000.000.00-1050.00%
AMGN200702P002150002020-06-29 12:35PM EDT215.000.250.000.000.00-1050.00%
AMGN200702P002175002020-06-30 3:34PM EDT217.500.050.000.000.00-3050.00%
AMGN200702P002200002020-07-01 11:28AM EDT220.000.010.000.000.00-227050.00%
AMGN200702P002225002020-07-01 3:00PM EDT222.500.250.000.000.00-2050.00%
AMGN200702P002250002020-07-01 1:32PM EDT225.000.080.000.000.00-38050.00%
AMGN200702P002275002020-07-01 11:47AM EDT227.500.090.000.000.00-98050.00%
AMGN200702P002300002020-07-01 3:37PM EDT230.000.070.000.000.00-135050.00%
AMGN200702P002325002020-07-01 1:22PM EDT232.500.050.000.000.00-61050.00%
AMGN200702P002350002020-07-01 11:07AM EDT235.000.150.000.000.00-56025.00%
AMGN200702P002375002020-06-26 1:49PM EDT237.500.350.000.000.00-2025.00%
AMGN200702P002400002020-07-01 12:36PM EDT240.000.210.000.000.00-43025.00%
AMGN200702P002425002020-07-01 3:45PM EDT242.500.100.000.000.00-15025.00%
AMGN200702P002450002020-07-01 3:44PM EDT245.000.310.000.000.00-63025.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità