Italia markets closed
Dow Jones
41.620,70 +226,92 (+0,55%) Nasdaq
17.572,61 -111,36 (-0,63%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1123 +0,0044 (+0,40%) Bitcoin EUR
51.962,30 -2.045,70 (-3,79%) XRP EUR
0,52 -0,01 (-1,21%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00175000 | 2024-09-05 11:09AM EDT | 175.00 | 150.33 | 158.95 | 162.30 | 0.00 | - | 1 | 1 | 107.67% |
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-09-06 11:14AM EDT | 210.00 | 113.77 | 124.20 | 127.20 | 0.00 | - | 1 | 1 | 81.86% |
| AMGN241018C00215000 | 2024-09-09 9:45AM EDT | 215.00 | 109.60 | 119.25 | 122.10 | 0.00 | - | 2 | 2 | 77.78% |
| AMGN241018C00220000 | 2024-08-16 11:49AM EDT | 220.00 | 104.43 | 112.05 | 115.45 | 0.00 | - | 1 | 3 | 69.68% |
| AMGN241018C00225000 | 2024-08-07 11:36AM EDT | 225.00 | 90.08 | 95.55 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 0.00% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 0.00% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| AMGN241018C00250000 | 2024-07-30 10:09AM EDT | 250.00 | 87.00 | 81.85 | 84.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMGN241018C00255000 | 2024-08-07 11:37AM EDT | 255.00 | 61.11 | 66.00 | 69.35 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN241018C00260000 | 2024-08-26 10:45AM EDT | 260.00 | 72.77 | 75.45 | 77.25 | 0.00 | - | 2 | 176 | 55.42% |
| AMGN241018C00265000 | 2024-08-13 12:19PM EDT | 265.00 | 58.40 | 65.65 | 68.25 | 0.00 | - | 1 | 89 | 0.00% |
| AMGN241018C00270000 | 2024-08-21 11:35AM EDT | 270.00 | 62.35 | 65.40 | 67.30 | 0.00 | - | 6 | 33 | 55.53% |
| AMGN241018C00275000 | 2024-08-13 3:23PM EDT | 275.00 | 50.69 | 55.90 | 58.55 | 0.00 | - | 6 | 76 | 0.00% |
| AMGN241018C00280000 | 2024-09-13 11:48AM EDT | 280.00 | 54.97 | 55.40 | 57.60 | 0.00 | - | 3 | 89 | 50.02% |
| AMGN241018C00285000 | 2024-09-11 12:39PM EDT | 285.00 | 44.32 | 50.60 | 52.70 | 0.00 | - | 6 | 27 | 46.89% |
| AMGN241018C00290000 | 2024-09-13 11:48AM EDT | 290.00 | 45.30 | 46.00 | 47.65 | 0.00 | - | 3 | 966 | 42.96% |
| AMGN241018C00295000 | 2024-09-16 9:54AM EDT | 295.00 | 43.81 | 40.85 | 42.55 | +8.79 | +25.10% | 1 | 635 | 38.83% |
| AMGN241018C00300000 | 2024-09-12 2:35PM EDT | 300.00 | 37.75 | 36.80 | 37.90 | +5.50 | +17.05% | 2 | 127 | 36.73% |
| AMGN241018C00305000 | 2024-09-16 10:39AM EDT | 305.00 | 33.50 | 32.00 | 33.10 | +3.95 | +13.37% | 2 | 524 | 33.78% |
| AMGN241018C00310000 | 2024-09-13 12:54PM EDT | 310.00 | 30.00 | 27.45 | 28.55 | +3.08 | +11.44% | 4 | 164 | 31.58% |
| AMGN241018C00315000 | 2024-09-16 12:39PM EDT | 315.00 | 22.95 | 23.65 | 24.95 | +0.48 | +2.14% | 22 | 2,366 | 32.10% |
| AMGN241018C00320000 | 2024-09-16 11:26AM EDT | 320.00 | 21.50 | 19.50 | 20.35 | +1.70 | +8.59% | 19 | 721 | 28.83% |
| AMGN241018C00325000 | 2024-09-16 12:04PM EDT | 325.00 | 15.98 | 16.00 | 16.50 | +0.88 | +5.83% | 7 | 382 | 27.25% |
| AMGN241018C00330000 | 2024-09-16 1:00PM EDT | 330.00 | 12.99 | 12.85 | 13.15 | +1.14 | +9.62% | 10 | 1,207 | 26.27% |
| AMGN241018C00335000 | 2024-09-16 1:00PM EDT | 335.00 | 10.00 | 9.95 | 10.20 | +1.25 | +14.29% | 129 | 1,131 | 25.42% |
| AMGN241018C00340000 | 2024-09-16 2:02PM EDT | 340.00 | 7.58 | 7.45 | 7.70 | +1.13 | +17.33% | 55 | 1,229 | 24.74% |
| AMGN241018C00345000 | 2024-09-16 12:12PM EDT | 345.00 | 5.10 | 5.30 | 5.65 | +0.45 | +9.68% | 65 | 1,207 | 24.19% |
| AMGN241018C00350000 | 2024-09-16 2:02PM EDT | 350.00 | 3.95 | 3.75 | 4.05 | +0.70 | +21.54% | 48 | 2,024 | 23.82% |
| AMGN241018C00355000 | 2024-09-16 10:53AM EDT | 355.00 | 2.96 | 2.34 | 2.89 | +0.80 | +37.04% | 4 | 706 | 23.74% |
| AMGN241018C00360000 | 2024-09-16 10:09AM EDT | 360.00 | 1.85 | 1.47 | 1.95 | +0.40 | +27.59% | 7 | 952 | 23.43% |
| AMGN241018C00365000 | 2024-09-16 11:45AM EDT | 365.00 | 1.20 | 1.02 | 1.21 | +0.48 | +66.67% | 7 | 824 | 22.82% |
| AMGN241018C00370000 | 2024-09-13 2:33PM EDT | 370.00 | 0.79 | 0.67 | 0.78 | +0.19 | +31.67% | 10 | 1,013 | 22.73% |
| AMGN241018C00375000 | 2024-09-06 10:30AM EDT | 375.00 | 0.28 | 0.42 | 0.55 | 0.00 | - | 2 | 807 | 23.19% |
| AMGN241018C00380000 | 2024-09-16 1:46PM EDT | 380.00 | 0.36 | 0.32 | 0.37 | +0.07 | +24.14% | 11 | 110 | 23.46% |
| AMGN241018C00385000 | 2024-09-16 1:47PM EDT | 385.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 7 | 369 | 23.76% |
| AMGN241018C00390000 | 2024-09-12 2:54PM EDT | 390.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 6 | 21 | 31.20% |
| AMGN241018C00395000 | 2024-09-16 1:48PM EDT | 395.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 99 | 24.85% |
| AMGN241018C00400000 | 2024-09-16 10:01AM EDT | 400.00 | 0.16 | 0.01 | 0.36 | -0.15 | -48.39% | 10 | 43 | 30.81% |
| AMGN241018C00410000 | 2024-07-25 10:15AM EDT | 410.00 | 2.00 | 0.01 | 1.45 | 0.00 | - | 10 | 29 | 44.73% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 53.48% |
| AMGN241018C00440000 | 2024-07-10 2:41PM EDT | 440.00 | 0.25 | 0.00 | 1.44 | 0.00 | - | - | 1 | 56.08% |
| AMGN241018C00450000 | 2024-07-17 3:49PM EDT | 450.00 | 0.48 | 0.00 | 1.39 | 0.00 | - | - | 1 | 52.05% |
| AMGN241018C00480000 | 2024-08-07 1:51PM EDT | 480.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.64% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00145000 | 2024-08-06 11:30AM EDT | 145.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | - | 1 | 120.80% |
| AMGN241018P00155000 | 2024-08-06 11:29AM EDT | 155.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | - | 1 | 133.37% |
| AMGN241018P00175000 | 2024-08-06 11:28AM EDT | 175.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | - | 1 | 108.69% |
| AMGN241018P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMGN241018P00190000 | 2024-09-13 2:59PM EDT | 190.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 37 | 57 | 78.22% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 110.67% |
| AMGN241018P00200000 | 2024-08-06 11:27AM EDT | 200.00 | 0.38 | 0.01 | 2.27 | 0.00 | - | 2 | 32 | 96.73% |
| AMGN241018P00205000 | 2024-08-29 11:46AM EDT | 205.00 | 0.28 | 0.01 | 0.63 | 0.00 | - | 3 | 22 | 75.49% |
| AMGN241018P00210000 | 2024-09-16 1:50PM EDT | 210.00 | 0.12 | 0.06 | 0.13 | -0.68 | -85.00% | 14 | 107 | 61.82% |
| AMGN241018P00215000 | 2024-09-12 2:51PM EDT | 215.00 | 0.20 | 0.01 | 0.71 | 0.00 | - | 15 | 119 | 70.07% |
| AMGN241018P00220000 | 2024-09-11 10:29AM EDT | 220.00 | 0.29 | 0.01 | 0.73 | 0.00 | - | 1 | 140 | 67.14% |
| AMGN241018P00225000 | 2024-09-11 10:29AM EDT | 225.00 | 0.42 | 0.10 | 0.20 | 0.00 | - | 1 | 151 | 56.45% |
| AMGN241018P00230000 | 2024-08-13 10:58AM EDT | 230.00 | 0.50 | 0.22 | 0.95 | 0.00 | - | 1 | 78 | 65.43% |
| AMGN241018P00235000 | 2024-08-20 11:34AM EDT | 235.00 | 0.58 | 0.01 | 0.43 | 0.00 | - | 1 | 16 | 53.56% |
| AMGN241018P00240000 | 2024-09-12 2:19PM EDT | 240.00 | 0.26 | 0.01 | 0.85 | 0.00 | - | 2 | 104 | 56.08% |
| AMGN241018P00245000 | 2024-09-12 2:18PM EDT | 245.00 | 0.23 | 0.01 | 0.90 | 0.00 | - | 1 | 143 | 53.56% |
| AMGN241018P00250000 | 2024-09-12 2:19PM EDT | 250.00 | 0.29 | 0.01 | 0.37 | 0.00 | - | 7 | 163 | 48.88% |
| AMGN241018P00255000 | 2024-09-13 10:50AM EDT | 255.00 | 0.25 | 0.01 | 1.02 | 0.00 | - | 1 | 103 | 55.27% |
| AMGN241018P00260000 | 2024-09-12 2:18PM EDT | 260.00 | 0.35 | 0.05 | 1.09 | 0.00 | - | 1 | 150 | 52.73% |
| AMGN241018P00265000 | 2024-09-12 1:10PM EDT | 265.00 | 0.44 | 0.10 | 1.13 | 0.00 | - | 1 | 141 | 49.85% |
| AMGN241018P00270000 | 2024-09-13 2:15PM EDT | 270.00 | 0.49 | 0.20 | 1.20 | 0.00 | - | 15 | 1,018 | 47.24% |
| AMGN241018P00275000 | 2024-09-16 11:33AM EDT | 275.00 | 0.42 | 0.31 | 0.51 | 0.00 | - | 4 | 287 | 36.94% |
| AMGN241018P00280000 | 2024-09-12 10:20AM EDT | 280.00 | 0.42 | 0.23 | 0.70 | -0.18 | -30.00% | 1 | 628 | 36.28% |
| AMGN241018P00285000 | 2024-09-16 10:38AM EDT | 285.00 | 0.47 | 0.24 | 0.73 | -0.18 | -27.69% | 1 | 174 | 33.64% |
| AMGN241018P00290000 | 2024-09-16 9:30AM EDT | 290.00 | 0.82 | 0.59 | 0.76 | -0.04 | -4.65% | 3 | 454 | 30.96% |
| AMGN241018P00295000 | 2024-09-16 10:44AM EDT | 295.00 | 0.82 | 0.75 | 1.09 | -0.44 | -34.92% | 1 | 316 | 30.51% |
| AMGN241018P00300000 | 2024-09-16 10:02AM EDT | 300.00 | 0.96 | 1.00 | 1.19 | -0.35 | -26.72% | 4 | 1,775 | 28.00% |
| AMGN241018P00305000 | 2024-09-16 10:38AM EDT | 305.00 | 1.38 | 1.38 | 1.63 | -0.58 | -29.59% | 5 | 521 | 27.17% |
| AMGN241018P00310000 | 2024-09-16 11:52AM EDT | 310.00 | 2.04 | 1.90 | 2.27 | -0.39 | -16.05% | 23 | 396 | 26.58% |
| AMGN241018P00315000 | 2024-09-16 11:18AM EDT | 315.00 | 2.53 | 2.65 | 2.90 | -0.85 | -25.15% | 30 | 871 | 25.21% |
| AMGN241018P00320000 | 2024-09-16 1:50PM EDT | 320.00 | 3.80 | 3.55 | 3.80 | -0.52 | -12.04% | 33 | 979 | 24.10% |
| AMGN241018P00325000 | 2024-09-16 2:00PM EDT | 325.00 | 5.06 | 4.90 | 5.15 | -0.92 | -15.38% | 55 | 1,112 | 23.50% |
| AMGN241018P00330000 | 2024-09-16 11:53AM EDT | 330.00 | 6.80 | 6.55 | 6.85 | -1.15 | -14.47% | 4 | 384 | 22.88% |
| AMGN241018P00335000 | 2024-09-16 2:20PM EDT | 335.00 | 8.82 | 8.70 | 8.95 | -1.33 | -13.19% | 9 | 601 | 22.25% |
| AMGN241018P00340000 | 2024-09-16 2:20PM EDT | 340.00 | 11.33 | 11.20 | 11.50 | -1.12 | -9.02% | 15 | 329 | 21.64% |
| AMGN241018P00345000 | 2024-09-16 11:21AM EDT | 345.00 | 13.55 | 14.20 | 14.50 | -2.52 | -15.68% | 11 | 128 | 21.03% |
| AMGN241018P00350000 | 2024-09-13 10:48AM EDT | 350.00 | 20.75 | 17.30 | 18.75 | 0.00 | - | 4 | 12 | 22.86% |
| AMGN241018P00355000 | 2024-09-13 12:14PM EDT | 355.00 | 22.75 | 21.25 | 22.10 | 0.00 | - | 24 | 52 | 20.89% |
| AMGN241018P00360000 | 2024-09-13 10:53AM EDT | 360.00 | 30.10 | 25.25 | 26.60 | 0.00 | - | 7 | 42 | 21.86% |
| AMGN241018P00365000 | 2024-09-13 11:51AM EDT | 365.00 | 31.95 | 29.30 | 31.20 | 0.00 | - | 7 | 7 | 22.64% |
| AMGN241018P00370000 | 2024-09-13 10:51AM EDT | 370.00 | 39.60 | 34.55 | 36.40 | 0.00 | - | 1 | 0 | 26.26% |
| AMGN241018P00375000 | 2024-08-23 11:31AM EDT | 375.00 | 44.40 | 39.20 | 41.75 | 0.00 | - | 1 | 0 | 30.59% |
| AMGN241018P00380000 | 2024-08-16 3:44PM EDT | 380.00 | 57.35 | 46.25 | 48.60 | 0.00 | - | 2 | 0 | 41.30% |
| AMGN241018P00385000 | 2024-08-16 3:44PM EDT | 385.00 | 62.37 | 50.95 | 53.60 | 0.00 | - | 2 | 0 | 44.01% |
© 2024 Yahoo. Tutti i diritti riservati.