Italia markets open in 7 hours 44 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
301,00+4,63 (+1,56%)
Alla chiusura: 04:00PM EDT
301,00 0,00 (0,00%)
Dopo ore: 06:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN260116C001300002024-03-20 10:37AM EDT130.00141.40137.50142.500.00-270.00%
AMGN260116C001400002024-05-03 12:18PM EDT140.00175.00161.00165.500.00-1643.96%
AMGN260116C001500002024-05-22 1:08PM EDT150.00166.00151.50156.000.00-1741.72%
AMGN260116C001550002024-05-03 10:17AM EDT155.00160.00147.00151.500.00-1141.13%
AMGN260116C001600002024-02-07 1:07PM EDT160.00144.00116.80119.500.00-2110.00%
AMGN260116C001700002024-02-23 2:13PM EDT170.00125.20110.45113.950.00-190.00%
AMGN260116C001750002024-04-24 3:16PM EDT175.00105.28134.00138.500.00-31545.72%
AMGN260116C001800002024-05-03 9:52AM EDT180.00137.05126.00129.500.00-1738.31%
AMGN260116C001850002024-05-20 9:34AM EDT185.00134.98122.00125.500.00-1738.18%
AMGN260116C001900002024-04-15 10:26AM EDT190.0088.62127.00131.000.00-6749.38%
AMGN260116C001950002024-05-06 12:02PM EDT195.00111.76113.50117.500.00-62137.65%
AMGN260116C002000002024-05-30 2:56PM EDT200.00112.16109.00113.50+2.17+1.97%14537.28%
AMGN260116C002100002024-02-09 1:53PM EDT210.0091.0976.9079.450.00-120.00%
AMGN260116C002200002024-05-03 9:31AM EDT220.00110.9994.0098.000.00-22235.75%
AMGN260116C002300002024-05-15 9:58AM EDT230.0096.0086.5090.500.00-12734.92%
AMGN260116C002400002024-05-16 2:04PM EDT240.0092.2779.5083.500.00-13034.32%
AMGN260116C002500002024-05-06 12:58PM EDT250.0072.0073.0076.500.00-26033.50%
AMGN260116C002600002024-05-13 3:28PM EDT260.0072.1766.7070.000.00-14132.89%
AMGN260116C002700002024-05-24 1:56PM EDT270.0066.0060.0063.700.00-35132.21%
AMGN260116C002800002024-05-30 12:39PM EDT280.0055.0054.5058.10+1.30+2.42%38831.83%
AMGN260116C002900002024-05-09 2:27PM EDT290.0057.4549.5052.550.00-87331.27%
AMGN260116C003000002024-05-28 3:18PM EDT300.0044.4044.5047.500.00-713530.84%
AMGN260116C003100002024-05-29 12:53PM EDT310.0038.2539.5042.600.00-16230.31%
AMGN260116C003200002024-05-29 12:08PM EDT320.0034.2734.0038.200.00-315029.90%
AMGN260116C003300002024-05-21 1:46PM EDT330.0038.2530.0034.500.00-5319729.76%
AMGN260116C003400002024-05-28 1:10PM EDT340.0026.7326.5030.200.00-22529.03%
AMGN260116C003500002024-05-30 11:42AM EDT350.0023.2823.1026.75+0.03+0.13%18628.66%
AMGN260116C003600002024-05-20 1:11PM EDT360.0027.7820.0023.550.00-213628.28%
AMGN260116C003700002024-05-24 9:37AM EDT370.0020.9517.0021.200.00-24328.30%
AMGN260116C003800002024-05-30 3:27PM EDT380.0017.1214.5018.30-3.35-16.37%54427.75%
AMGN260116C003900002024-05-24 9:37AM EDT390.0015.9912.5016.500.00-31727.84%
AMGN260116C004000002024-05-28 3:03PM EDT400.0012.3611.0015.000.00-68128.03%
AMGN260116C004100002024-05-15 12:45PM EDT410.0015.559.0013.000.00-22027.68%
AMGN260116C004200002024-04-19 11:51AM EDT420.004.0510.5014.500.00-1430.11%
AMGN260116C004300002024-05-22 10:58AM EDT430.008.506.5011.000.00-2728.26%
AMGN260116C004400002024-05-03 3:38PM EDT440.008.905.008.700.00-1127.14%
AMGN260116C004500002024-05-07 12:13PM EDT450.005.554.007.950.00-1127.37%
AMGN260116C004600002024-05-29 11:02AM EDT460.004.703.506.000.00-32726.14%
AMGN260116C004700002024-05-21 2:00PM EDT470.006.602.536.150.00--427.21%
AMGN260116C004800002024-05-28 10:04AM EDT480.004.402.006.500.00-313828.49%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN260116P001300002024-05-21 1:42PM EDT130.000.870.442.490.00-319241.54%
AMGN260116P001350002024-03-25 9:30AM EDT135.001.890.844.450.00-11445.69%
AMGN260116P001400002024-05-03 12:09PM EDT140.001.451.102.870.00-11439.51%
AMGN260116P001450002024-04-25 10:19AM EDT145.002.890.562.780.00-101737.67%
AMGN260116P001500002024-05-30 3:45PM EDT150.002.040.892.960.00-12036.67%
AMGN260116P001550002024-05-09 10:45AM EDT155.001.901.023.750.00-172737.24%
AMGN260116P001600002024-04-17 3:15PM EDT160.004.951.033.900.00-35236.10%
AMGN260116P001650002024-04-25 2:13PM EDT165.004.901.073.900.00-24634.63%
AMGN260116P001700002024-05-06 10:06AM EDT170.004.003.204.850.00-34035.18%
AMGN260116P001750002024-05-29 2:33PM EDT175.003.802.306.600.00-2016536.88%
AMGN260116P001800002024-05-09 12:17PM EDT180.004.032.480.000.00-1626.25%
AMGN260116P001850002024-04-01 12:19PM EDT185.006.845.607.350.00-1935.07%
AMGN260116P001900002024-05-29 1:58PM EDT190.005.303.456.800.00-23432.76%
AMGN260116P001950002024-05-29 1:06PM EDT195.006.254.207.550.00-183332.44%
AMGN260116P002000002024-05-24 2:50PM EDT200.005.905.007.000.00-16130.25%
AMGN260116P002100002024-05-29 2:27PM EDT210.008.356.109.750.00-52531.02%
AMGN260116P002200002024-05-15 12:45PM EDT220.007.968.1511.100.00-513229.69%
AMGN260116P002300002024-05-29 2:56PM EDT230.0011.6510.1512.50-0.40-3.32%3323528.29%
AMGN260116P002400002024-05-30 10:47AM EDT240.0013.8512.7515.65+2.05+17.37%1016428.36%
AMGN260116P002500002024-05-30 11:35AM EDT250.0016.3516.3518.95-0.80-4.66%1461728.20%
AMGN260116P002600002024-05-15 12:29PM EDT260.0016.7517.1021.500.00-99427.16%
AMGN260116P002700002024-05-21 10:32AM EDT270.0019.5021.0525.000.00-111826.62%
AMGN260116P002800002024-05-30 12:32PM EDT280.0028.4024.2027.50+1.05+3.84%416625.14%
AMGN260116P002900002024-05-15 11:38AM EDT290.0026.3028.2031.500.00-26324.49%
AMGN260116P003000002024-05-30 11:15AM EDT300.0036.0032.0035.00-0.02-0.06%13223.26%
AMGN260116P003100002024-05-22 2:00PM EDT310.0034.1536.5040.500.00-61423.09%
AMGN260116P003200002024-05-21 3:14PM EDT320.0038.1042.0045.500.00-111222.32%
AMGN260116P003300002024-05-21 11:25AM EDT330.0044.1647.5051.500.00-495121.92%
AMGN260116P003400002024-02-07 10:46AM EDT340.0055.3871.4073.400.00-2431.82%
AMGN260116P003500002024-05-13 9:44AM EDT350.0057.9560.0064.500.00-24420.98%
AMGN260116P003600002024-05-17 2:05PM EDT360.0061.5067.0071.500.00-1120.43%
AMGN260116P004000002024-02-08 11:56AM EDT400.00112.00124.00128.450.00--038.56%