Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
285,51-0,43 (-0,15%)
Alla chiusura: 04:00PM EST
285,05 -0,46 (-0,16%)
Dopo ore: 07:41PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221209C001400002022-12-02 9:30AM EST140.00146.05143.50147.05+146.05-10328.32%
AMGN221209C002300002022-12-02 3:16PM EST230.0055.8253.7057.00+1.58+2.91%41121.29%
AMGN221209C002450002022-11-25 11:56AM EST245.0039.7738.8042.150.00-1195.56%
AMGN221209C002500002022-10-31 8:30AM EST250.0021.570.000.000.00-100.00%
AMGN221209C002550002022-11-04 10:59AM EST255.0013.8228.9032.250.00-11077.95%
AMGN221209C002600002022-11-16 11:05AM EST260.0025.7124.0527.250.00-1268.31%
AMGN221209C002650002022-11-14 12:13PM EST265.0024.0819.1522.550.00-1961.91%
AMGN221209C002700002022-12-02 12:21PM EST270.0016.2314.6017.40+1.28+8.56%311550.07%
AMGN221209C002750002022-12-02 2:22PM EST275.0011.0111.2013.00-1.12-9.23%113644.81%
AMGN221209C002775002022-12-02 11:57AM EST277.509.579.5510.55+9.57-122839.36%
AMGN221209C002800002022-12-02 1:58PM EST280.007.627.608.20-0.81-9.61%243134.34%
AMGN221209C002825002022-12-02 2:14PM EST282.505.515.956.45-0.19-3.33%1530233.01%
AMGN221209C002850002022-12-02 3:59PM EST285.004.594.354.65+0.09+2.00%7820630.09%
AMGN221209C002875002022-12-02 3:59PM EST287.503.313.103.60-0.09-2.65%7323130.88%
AMGN221209C002900002022-12-02 2:46PM EST290.001.922.082.48-0.48-20.00%2550029.64%
AMGN221209C002925002022-12-02 3:49PM EST292.501.331.251.60-0.09-6.34%654928.43%
AMGN221209C002950002022-12-02 3:57PM EST295.000.900.741.05-0.21-18.92%37622928.25%
AMGN221209C002975002022-12-02 3:57PM EST297.500.600.450.660.00-312528.05%
AMGN221209C003000002022-12-02 3:49PM EST300.000.330.240.44-0.05-13.16%30810328.61%
AMGN221209C003025002022-11-29 11:05AM EST302.500.330.002.280.00-3453.83%
AMGN221209C003050002022-12-01 2:21PM EST305.000.110.002.220.00-523557.69%
AMGN221209C003075002022-11-25 10:59AM EST307.500.350.002.180.00-2261.55%
AMGN221209C003100002022-11-30 2:56PM EST310.000.550.002.160.00-1015652.61%
AMGN221209C003150002022-11-23 3:14PM EST315.000.140.001.050.00-23350.05%
AMGN221209C003200002022-11-09 11:40AM EST320.001.150.002.130.00-2166.24%
AMGN221209C003250002022-11-09 12:28PM EST325.001.160.002.130.00-3372.71%
AMGN221209C003300002022-11-08 11:52AM EST330.000.800.002.130.00--178.98%
AMGN221209C003400002022-11-28 9:52AM EST340.000.020.002.130.00-1190.87%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221209P002350002022-11-07 9:43AM EST235.000.720.000.110.00-1262.89%
AMGN221209P002400002022-12-01 12:05PM EST240.000.200.001.82+0.20--1090.82%
AMGN221209P002425002022-12-01 11:15AM EST242.500.200.002.17+0.20--1090.19%
AMGN221209P002450002022-12-01 10:56AM EST245.000.200.001.500.00-3478.66%
AMGN221209P002500002022-12-02 11:58AM EST250.000.140.000.65-0.03-17.65%17559.08%
AMGN221209P002550002022-12-01 2:41PM EST255.000.440.002.300.00-3369.19%
AMGN221209P002575002022-12-02 3:16PM EST257.500.330.020.61+0.33-2455.08%
AMGN221209P002600002022-12-02 3:45PM EST260.000.270.050.40-0.18-40.00%3164046.39%
AMGN221209P002625002022-12-02 1:30PM EST262.500.290.150.50+0.29-5444.78%
AMGN221209P002650002022-12-02 3:50PM EST265.000.470.070.61-0.40-45.98%3047342.87%
AMGN221209P002675002022-12-02 3:47PM EST267.500.570.100.74+0.57-547240.82%
AMGN221209P002700002022-12-02 3:45PM EST270.000.750.590.95-0.36-32.43%105839.38%
AMGN221209P002725002022-12-02 3:53PM EST272.501.150.621.19-0.15-11.54%9316637.59%
AMGN221209P002750002022-12-02 2:57PM EST275.001.350.881.46-0.46-25.41%256,84835.41%
AMGN221209P002775002022-12-02 3:52PM EST277.501.911.591.94-0.81-29.78%1540734.36%
AMGN221209P002800002022-12-02 3:52PM EST280.002.452.122.59-0.53-17.79%931,56033.58%
AMGN221209P002825002022-12-02 1:56PM EST282.503.152.893.20-0.56-15.09%2326531.31%
AMGN221209P002850002022-12-02 3:57PM EST285.004.053.704.20-0.65-13.83%521,43730.51%
AMGN221209P002875002022-12-02 3:25PM EST287.505.004.955.40-0.95-15.97%629229.57%
AMGN221209P002900002022-12-02 3:18PM EST290.006.156.306.90-1.35-18.00%2247129.13%
AMGN221209P002950002022-11-28 3:38PM EST295.0013.138.7012.150.00-212942.46%
AMGN221209P003050002022-11-17 9:47AM EST305.0021.6018.0521.600.00--256.59%