Italia markets close in 3 hours 22 minutes
FTSE MIB
33.343,51 -246,83 (-0,73%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
67,84 -0,87 (-1,27%) Bitcoin EUR
51.895,66 +1.842,12 (+3,68%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 209.90 | 187.55 | 191.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-08-15 3:38PM EDT | 125.00 | 200.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 188.00 | 190.95 | 0.00 | - | 4 | 5 | 0.00% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 168.95 | 172.20 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250117C00145000 | 2024-07-12 11:50AM EDT | 145.00 | 187.17 | 175.80 | 179.45 | 0.00 | - | 4 | 40 | 0.00% |
| AMGN250117C00150000 | 2024-05-14 9:43AM EDT | 150.00 | 158.89 | 147.00 | 151.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMGN250117C00155000 | 2024-08-07 9:31AM EDT | 155.00 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMGN250117C00160000 | 2024-05-14 9:44AM EDT | 160.00 | 149.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMGN250117C00170000 | 2024-05-03 12:18PM EDT | 170.00 | 145.42 | 136.50 | 140.70 | 0.00 | - | 1 | 18 | 0.00% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 0.00% |
| AMGN250117C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 134.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN250117C00185000 | 2024-07-31 12:43PM EDT | 185.00 | 151.85 | 149.50 | 152.95 | 0.00 | - | 1 | 10 | 91.93% |
| AMGN250117C00190000 | 2024-07-24 11:36AM EDT | 190.00 | 143.91 | 139.85 | 143.20 | 0.00 | - | 3 | 15 | 73.27% |
| AMGN250117C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 122.70 | 112.65 | 117.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN250117C00200000 | 2024-08-27 1:59PM EDT | 200.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| AMGN250117C00210000 | 2024-05-20 1:14PM EDT | 210.00 | 110.90 | 98.00 | 101.40 | 0.00 | - | 2 | 81 | 0.00% |
| AMGN250117C00215000 | 2024-08-07 9:31AM EDT | 215.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00220000 | 2024-08-23 11:36AM EDT | 220.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| AMGN250117C00230000 | 2024-08-05 9:50AM EDT | 230.00 | 101.23 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| AMGN250117C00235000 | 2024-08-07 1:56PM EDT | 235.00 | 78.05 | 88.10 | 91.65 | 0.00 | - | 1 | 6 | 30.49% |
| AMGN250117C00240000 | 2024-09-05 11:26AM EDT | 240.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 0.00% |
| AMGN250117C00245000 | 2024-06-11 12:06PM EDT | 245.00 | 66.10 | 83.90 | 87.35 | 0.00 | - | - | 1 | 47.19% |
| AMGN250117C00250000 | 2024-08-29 12:07PM EDT | 250.00 | 87.78 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| AMGN250117C00255000 | 2024-08-06 10:31AM EDT | 255.00 | 79.45 | 74.20 | 77.45 | 0.00 | - | 1 | 2 | 42.68% |
| AMGN250117C00260000 | 2024-09-06 2:55PM EDT | 260.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| AMGN250117C00265000 | 2024-08-15 12:25PM EDT | 265.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMGN250117C00270000 | 2024-09-05 2:56PM EDT | 270.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 10 | 731 | 0.00% |
| AMGN250117C00275000 | 2024-08-07 3:58PM EDT | 275.00 | 51.00 | 54.30 | 57.05 | 0.00 | - | 4 | 6 | 32.59% |
| AMGN250117C00280000 | 2024-09-06 10:16AM EDT | 280.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,784 | 0.00% |
| AMGN250117C00285000 | 2024-08-30 10:28AM EDT | 285.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMGN250117C00290000 | 2024-09-06 11:46AM EDT | 290.00 | 45.11 | 0.00 | 0.00 | 0.00 | - | 3 | 515 | 0.00% |
| AMGN250117C00295000 | 2024-08-19 10:24AM EDT | 295.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMGN250117C00300000 | 2024-09-06 11:46AM EDT | 300.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,466 | 0.00% |
| AMGN250117C00305000 | 2024-09-05 3:47PM EDT | 305.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMGN250117C00310000 | 2024-09-03 11:26AM EDT | 310.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,544 | 0.00% |
| AMGN250117C00315000 | 2024-08-29 2:27PM EDT | 315.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 0.00% |
| AMGN250117C00320000 | 2024-09-06 11:39AM EDT | 320.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3,456 | 0.00% |
| AMGN250117C00325000 | 2024-09-09 3:54PM EDT | 325.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 16 | 573 | 0.00% |
| AMGN250117C00330000 | 2024-09-09 3:55PM EDT | 330.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 24 | 2,306 | 0.39% |
| AMGN250117C00335000 | 2024-09-09 11:13AM EDT | 335.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 591 | 0.78% |
| AMGN250117C00340000 | 2024-09-09 12:51PM EDT | 340.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 19 | 1,244 | 1.56% |
| AMGN250117C00345000 | 2024-09-06 11:03AM EDT | 345.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 1.56% |
| AMGN250117C00350000 | 2024-09-09 3:40PM EDT | 350.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 600 | 1,449 | 3.13% |
| AMGN250117C00355000 | 2024-09-05 10:59AM EDT | 355.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 3.13% |
| AMGN250117C00360000 | 2024-09-09 3:27PM EDT | 360.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 695 | 3.13% |
| AMGN250117C00365000 | 2024-09-09 2:46PM EDT | 365.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 3.13% |
| AMGN250117C00370000 | 2024-09-09 12:54PM EDT | 370.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 20 | 708 | 3.13% |
| AMGN250117C00375000 | 2024-09-05 3:04PM EDT | 375.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| AMGN250117C00380000 | 2024-09-09 3:27PM EDT | 380.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 6.25% |
| AMGN250117C00385000 | 2024-08-29 10:24AM EDT | 385.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 6.25% |
| AMGN250117C00390000 | 2024-09-09 10:08AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 6.25% |
| AMGN250117C00395000 | 2024-09-06 2:12PM EDT | 395.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| AMGN250117C00400000 | 2024-09-09 10:05AM EDT | 400.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,430 | 6.25% |
| AMGN250117C00405000 | 2024-09-09 11:33AM EDT | 405.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| AMGN250117C00410000 | 2024-09-05 10:44AM EDT | 410.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| AMGN250117C00420000 | 2024-09-04 2:08PM EDT | 420.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 348 | 6.25% |
| AMGN250117C00430000 | 2024-09-05 1:33PM EDT | 430.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 1,363 | 12.50% |
| AMGN250117C00440000 | 2024-09-05 1:33PM EDT | 440.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 12.50% |
| AMGN250117C00450000 | 2024-09-05 1:33PM EDT | 450.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 12.50% |
| AMGN250117C00460000 | 2024-07-29 10:37AM EDT | 460.00 | 1.49 | 0.18 | 1.64 | 0.00 | - | 1 | 107 | 34.89% |
| AMGN250117C00470000 | 2024-06-25 2:38PM EDT | 470.00 | 0.81 | 0.75 | 2.60 | 0.00 | - | 206 | 214 | 40.27% |
| AMGN250117C00480000 | 2024-08-12 9:31AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| AMGN250117C00500000 | 2024-08-22 1:19PM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-09-05 12:34PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 282 | 25.00% |
| AMGN250117P00115000 | 2024-06-06 1:56PM EDT | 115.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 220 | 74.41% |
| AMGN250117P00120000 | 2024-08-06 12:33PM EDT | 120.00 | 0.21 | 0.00 | 2.29 | 0.00 | - | 1 | 52 | 88.45% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 162 | 62.79% |
| AMGN250117P00130000 | 2024-05-21 1:40PM EDT | 130.00 | 0.42 | 0.01 | 0.92 | 0.00 | - | 3 | 451 | 71.19% |
| AMGN250117P00135000 | 2024-09-05 3:01PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 25.00% |
| AMGN250117P00140000 | 2024-08-30 2:51PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| AMGN250117P00145000 | 2024-08-02 10:41AM EDT | 145.00 | 0.43 | 0.00 | 2.19 | 0.00 | - | 54 | 525 | 72.46% |
| AMGN250117P00150000 | 2024-06-05 12:45PM EDT | 150.00 | 0.39 | 0.07 | 1.51 | 0.00 | - | 5 | 682 | 66.02% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 69.25% |
| AMGN250117P00160000 | 2024-08-02 10:41AM EDT | 160.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 54 | 143 | 60.52% |
| AMGN250117P00165000 | 2024-08-06 11:16AM EDT | 165.00 | 0.47 | 0.01 | 2.38 | 0.00 | - | 2 | 280 | 62.99% |
| AMGN250117P00170000 | 2024-07-19 3:31PM EDT | 170.00 | 0.29 | 0.09 | 1.50 | 0.00 | - | 14 | 273 | 56.42% |
| AMGN250117P00175000 | 2024-08-02 1:24PM EDT | 175.00 | 0.50 | 0.03 | 1.50 | 0.00 | - | 1 | 215 | 53.83% |
| AMGN250117P00180000 | 2024-08-09 11:42AM EDT | 180.00 | 0.55 | 0.05 | 1.21 | 0.00 | - | 1 | 482 | 50.05% |
| AMGN250117P00185000 | 2024-08-12 2:26PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| AMGN250117P00190000 | 2024-08-20 10:02AM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,685 | 12.50% |
| AMGN250117P00195000 | 2024-08-30 12:10PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 12.50% |
| AMGN250117P00200000 | 2024-09-05 3:04PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 260 | 2,167 | 12.50% |
| AMGN250117P00210000 | 2024-09-05 1:20PM EDT | 210.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| AMGN250117P00215000 | 2024-06-27 10:40AM EDT | 215.00 | 1.18 | 0.53 | 2.50 | 0.00 | - | 4 | 55 | 48.19% |
| AMGN250117P00220000 | 2024-09-05 1:20PM EDT | 220.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 12.50% |
| AMGN250117P00225000 | 2024-09-05 12:41PM EDT | 225.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 12.50% |
| AMGN250117P00230000 | 2024-09-05 11:37AM EDT | 230.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 640 | 12.50% |
| AMGN250117P00235000 | 2024-09-05 3:04PM EDT | 235.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 12.50% |
| AMGN250117P00240000 | 2024-09-05 2:19PM EDT | 240.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 12.50% |
| AMGN250117P00245000 | 2024-09-03 9:43AM EDT | 245.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| AMGN250117P00250000 | 2024-09-06 3:55PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 2,234 | 12.50% |
| AMGN250117P00255000 | 2024-09-06 3:49PM EDT | 255.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| AMGN250117P00260000 | 2024-09-06 2:24PM EDT | 260.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 6.25% |
| AMGN250117P00265000 | 2024-09-03 3:41PM EDT | 265.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| AMGN250117P00270000 | 2024-09-06 3:55PM EDT | 270.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 2,684 | 6.25% |
| AMGN250117P00275000 | 2024-09-06 2:57PM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| AMGN250117P00280000 | 2024-09-06 12:51PM EDT | 280.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 95 | 435 | 6.25% |
| AMGN250117P00285000 | 2024-08-22 12:58PM EDT | 285.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| AMGN250117P00290000 | 2024-09-09 12:15PM EDT | 290.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,403 | 3.13% |
| AMGN250117P00295000 | 2024-09-05 12:31PM EDT | 295.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| AMGN250117P00300000 | 2024-09-09 3:58PM EDT | 300.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2,587 | 3.13% |
| AMGN250117P00305000 | 2024-09-04 3:08PM EDT | 305.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 626 | 3.13% |
| AMGN250117P00310000 | 2024-09-05 9:34AM EDT | 310.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 1.56% |
| AMGN250117P00315000 | 2024-09-06 10:06AM EDT | 315.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 1.56% |
| AMGN250117P00320000 | 2024-09-06 2:26PM EDT | 320.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,412 | 0.78% |
| AMGN250117P00325000 | 2024-09-06 11:45AM EDT | 325.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 620 | 0.20% |
| AMGN250117P00330000 | 2024-09-09 11:54AM EDT | 330.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 670 | 0.00% |
| AMGN250117P00335000 | 2024-09-04 3:08PM EDT | 335.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 0.00% |
| AMGN250117P00340000 | 2024-09-09 12:37PM EDT | 340.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 0.00% |
| AMGN250117P00345000 | 2024-09-04 10:08AM EDT | 345.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AMGN250117P00350000 | 2024-09-05 3:45PM EDT | 350.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| AMGN250117P00355000 | 2024-08-05 10:41AM EDT | 355.00 | 45.60 | 35.50 | 37.50 | 0.00 | - | 1 | 2 | 24.27% |
| AMGN250117P00360000 | 2024-08-05 10:44AM EDT | 360.00 | 48.45 | 38.90 | 40.80 | 0.00 | - | 3 | 20 | 23.47% |
| AMGN250117P00365000 | 2024-08-12 10:44AM EDT | 365.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AMGN250117P00370000 | 2024-09-06 12:35PM EDT | 370.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| AMGN250117P00375000 | 2024-07-10 2:42PM EDT | 375.00 | 59.40 | 58.55 | 61.40 | 0.00 | - | - | 0 | 37.12% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 102.15 | 106.00 | 0.00 | - | 2 | 0 | 79.86% |
| AMGN250117P00410000 | 2024-06-25 3:26PM EDT | 410.00 | 90.20 | 77.65 | 80.95 | 0.00 | - | 9 | 0 | 0.00% |
| AMGN250117P00430000 | 2024-07-11 11:16AM EDT | 430.00 | 105.20 | 107.40 | 111.05 | 0.00 | - | - | 6 | 43.33% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 120.51% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 123.17% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 159.60 | 162.85 | 0.00 | - | 2 | 0 | 70.38% |
© 2024 Yahoo. Tutti i diritti riservati.