Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
289,01+3,83 (+1,34%)
In data: 02:36PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240223C002550002024-02-20 10:12AM EST255.0028.1433.4035.900.00--36158.40%
AMGN240223C002600002024-02-22 3:33PM EST260.0027.5328.3030.90+2.19+8.64%1672136.23%
AMGN240223C002650002024-02-13 2:11PM EST265.0022.5523.6025.800.00-10121.29%
AMGN240223C002700002024-02-22 3:33PM EST270.0015.3518.5020.950.00-21102.10%
AMGN240223C002725002024-02-22 11:19AM EST272.5011.6015.9018.350.00-3688.09%
AMGN240223C002750002024-02-20 9:41AM EST275.0010.7513.1515.850.00-151573.14%
AMGN240223C002775002024-02-23 9:59AM EST277.5010.8610.8513.10+3.76+52.96%8862.26%
AMGN240223C002800002024-02-23 11:28AM EST280.0011.618.509.50+7.56+186.67%1110452.88%
AMGN240223C002825002024-02-23 2:14PM EST282.507.505.907.15+4.00+114.29%965346.24%
AMGN240223C002850002024-02-23 11:36AM EST285.006.093.354.95+4.33+246.02%36783640.77%
AMGN240223C002875002024-02-23 2:05PM EST287.501.421.321.79+0.64+82.05%20881413.77%
AMGN240223C002900002024-02-23 2:18PM EST290.000.170.110.17-0.13-43.33%1,0241,4348.67%
AMGN240223C002925002024-02-23 1:43PM EST292.500.020.010.03-0.13-86.67%33789112.89%
AMGN240223C002950002024-02-23 2:00PM EST295.000.020.000.01-0.06-75.00%4,76264817.19%
AMGN240223C002975002024-02-23 11:28AM EST297.500.020.000.01-0.05-71.43%13013123.44%
AMGN240223C003000002024-02-23 12:00PM EST300.000.020.000.06-0.03-60.00%4924837.11%
AMGN240223C003025002024-02-23 1:23PM EST302.500.010.000.01-0.05-83.33%68934.38%
AMGN240223C003050002024-02-22 3:13PM EST305.000.010.000.01-0.02-66.67%321039.84%
AMGN240223C003075002024-02-21 2:21PM EST307.500.010.000.05-0.09-90.00%14550.39%
AMGN240223C003100002024-02-23 1:00PM EST310.000.010.000.010.00-309950.78%
AMGN240223C003125002024-02-21 2:21PM EST312.500.070.000.750.00-91495.21%
AMGN240223C003150002024-02-21 3:39PM EST315.000.030.000.750.00-209229102.73%
AMGN240223C003175002024-02-08 12:37PM EST317.500.130.000.370.00--196.29%
AMGN240223C003200002024-02-22 3:02PM EST320.000.010.000.010.00-8442865.63%
AMGN240223C003225002024-02-15 2:58PM EST322.500.050.000.750.00-129124.22%
AMGN240223C003250002024-02-22 2:36PM EST325.000.010.000.020.00-116079.69%
AMGN240223C003275002024-02-09 11:31AM EST327.500.290.000.750.00--135137.89%
AMGN240223C003300002024-02-23 1:21PM EST330.000.010.000.020.00-115389.06%
AMGN240223C003325002024-02-09 11:31AM EST332.500.350.000.750.00--15151.17%
AMGN240223C003350002024-02-20 3:42PM EST335.000.010.000.070.00-173112.50%
AMGN240223C003375002024-02-08 9:30AM EST337.500.550.000.750.00--3163.87%
AMGN240223C003400002024-02-16 10:59AM EST340.000.070.000.080.00-276124.22%
AMGN240223C003425002024-02-08 9:30AM EST342.500.450.000.250.00--5148.44%
AMGN240223C003450002024-02-23 9:32AM EST345.000.010.000.060.00-20131129.69%
AMGN240223C003500002024-02-16 12:15PM EST350.000.020.000.750.00-849194.43%
AMGN240223C003550002024-02-12 9:35AM EST355.000.030.000.750.00-13206.06%
AMGN240223C003600002024-02-13 11:49AM EST360.000.010.000.750.00-617217.38%
AMGN240223C003850002024-02-20 9:45AM EST385.000.280.000.050.00--2195.31%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240223P001850002024-02-21 1:37PM EST185.000.170.000.020.00--4278.13%
AMGN240223P002300002024-02-13 10:37AM EST230.000.010.000.050.00-519162.50%
AMGN240223P002350002024-02-14 9:36AM EST235.000.050.000.750.00-27214.45%
AMGN240223P002400002024-02-15 9:30AM EST240.000.050.000.750.00-116196.09%
AMGN240223P002450002024-02-20 3:22PM EST245.000.020.000.010.00-71186103.13%
AMGN240223P002500002024-02-20 1:58PM EST250.000.070.000.100.00-67117.19%
AMGN240223P002550002024-02-22 12:04PM EST255.000.010.000.190.00-529112.31%
AMGN240223P002575002024-02-20 3:02PM EST257.500.060.000.190.00--1104.69%
AMGN240223P002600002024-02-23 9:59AM EST260.000.040.000.19+0.03+300.00%34097.07%
AMGN240223P002650002024-02-20 1:29PM EST265.000.110.000.750.00-851105.18%
AMGN240223P002675002024-02-20 3:39PM EST267.500.050.000.200.00-102975.00%
AMGN240223P002700002024-02-23 11:07AM EST270.000.010.000.050.00-117955.08%
AMGN240223P002725002024-02-22 12:22PM EST272.500.040.000.160.00-3910357.42%
AMGN240223P002750002024-02-23 11:08AM EST275.000.010.000.11-0.07-87.50%2518952.64%
AMGN240223P002775002024-02-23 12:59PM EST277.500.010.000.01-0.11-91.67%3928131.25%
AMGN240223P002800002024-02-23 12:20PM EST280.000.040.000.04-0.18-81.82%9335730.47%
AMGN240223P002825002024-02-23 1:01PM EST282.500.010.000.03-0.62-98.41%3420622.07%
AMGN240223P002850002024-02-23 2:13PM EST285.000.040.010.03-1.51-97.42%25427314.65%
AMGN240223P002875002024-02-23 1:53PM EST287.500.080.030.09-2.92-97.33%342898.94%
AMGN240223P002900002024-02-23 2:13PM EST290.001.190.951.28-4.07-77.38%8816211.04%
AMGN240223P002925002024-02-23 11:43AM EST292.501.672.843.95-7.06-80.87%5213227.10%
AMGN240223P002950002024-02-23 10:37AM EST295.004.385.106.70-7.32-62.56%11144.48%
AMGN240223P002975002024-02-22 1:25PM EST297.5012.688.058.950.00-108648.00%
AMGN240223P003000002024-02-21 2:44PM EST300.0019.109.1011.700.00-98465.43%
AMGN240223P003025002024-02-21 2:50PM EST302.5022.0511.7014.200.00-27075.10%
AMGN240223P003050002024-02-21 2:41PM EST305.0024.0014.9016.800.00-57487.65%
AMGN240223P003075002024-02-16 1:31PM EST307.5021.2017.0519.150.00-150091.46%
AMGN240223P003100002024-02-21 2:50PM EST310.0029.2019.5021.650.00-225100.00%
AMGN240223P003125002024-02-16 1:30PM EST312.5026.7021.7524.750.00-100129.44%
AMGN240223P003150002024-02-16 9:58AM EST315.0029.8024.2526.500.00-30109.57%
AMGN240223P003175002024-02-07 9:36AM EST317.5010.6026.5529.250.00--0128.71%
AMGN240223P003200002024-02-21 2:58PM EST320.0039.4529.3531.550.00-41127.25%
AMGN240223P003225002024-02-07 9:52AM EST322.5018.1231.7034.200.00--0142.09%
AMGN240223P003250002024-02-07 1:55PM EST325.0025.7634.2036.700.00-30149.61%
AMGN240223P003325002024-02-06 9:54AM EST332.5013.0541.6544.700.00--0194.04%
AMGN240223P003350002024-02-21 2:58PM EST335.0054.5544.3047.300.00-41205.66%