Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.558,27 +864,94 (+1,40%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116C00130000 | 2024-07-25 1:45PM EDT | 130.00 | 205.50 | 202.50 | 207.50 | 0.00 | - | 1 | 5 | 48.12% |
| AMGN260116C00140000 | 2024-05-03 12:18PM EDT | 140.00 | 175.00 | 165.50 | 170.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN260116C00150000 | 2024-05-22 1:08PM EDT | 150.00 | 166.00 | 158.00 | 162.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN260116C00155000 | 2024-07-16 1:31PM EDT | 155.00 | 179.25 | 178.00 | 183.00 | 0.00 | - | 1 | 2 | 41.61% |
| AMGN260116C00160000 | 2024-02-07 1:07PM EDT | 160.00 | 144.00 | 116.80 | 119.50 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN260116C00170000 | 2024-06-21 2:23PM EDT | 170.00 | 143.75 | 161.00 | 166.00 | 0.00 | - | 2 | 11 | 30.35% |
| AMGN260116C00175000 | 2024-04-24 3:16PM EDT | 175.00 | 105.28 | 134.00 | 138.50 | 0.00 | - | 3 | 15 | 0.00% |
| AMGN260116C00180000 | 2024-05-03 9:52AM EDT | 180.00 | 137.05 | 129.00 | 134.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN260116C00185000 | 2024-05-20 9:34AM EDT | 185.00 | 134.98 | 124.05 | 129.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMGN260116C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 88.62 | 127.00 | 131.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMGN260116C00195000 | 2024-05-06 12:02PM EDT | 195.00 | 111.76 | 119.00 | 122.50 | 0.00 | - | 6 | 21 | 0.00% |
| AMGN260116C00200000 | 2024-07-22 3:57PM EDT | 200.00 | 140.20 | 137.00 | 140.95 | 0.00 | - | 6 | 50 | 35.23% |
| AMGN260116C00210000 | 2024-02-09 1:53PM EDT | 210.00 | 91.09 | 76.90 | 79.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN260116C00220000 | 2024-07-17 12:23PM EDT | 220.00 | 122.75 | 120.00 | 123.70 | 0.00 | - | 2 | 14 | 33.87% |
| AMGN260116C00230000 | 2024-07-22 9:52AM EDT | 230.00 | 115.00 | 112.00 | 115.40 | 0.00 | - | 1 | 28 | 33.24% |
| AMGN260116C00240000 | 2024-07-22 9:51AM EDT | 240.00 | 107.30 | 104.45 | 107.50 | 0.00 | - | 1 | 29 | 32.82% |
| AMGN260116C00250000 | 2024-07-18 11:15AM EDT | 250.00 | 99.70 | 96.75 | 100.00 | 0.00 | - | 1 | 64 | 32.54% |
| AMGN260116C00260000 | 2024-07-22 3:40PM EDT | 260.00 | 92.65 | 89.35 | 92.15 | 0.00 | - | 1 | 43 | 31.69% |
| AMGN260116C00270000 | 2024-07-16 2:28PM EDT | 270.00 | 83.30 | 81.50 | 85.05 | 0.00 | - | 2 | 48 | 31.29% |
| AMGN260116C00280000 | 2024-07-25 2:57PM EDT | 280.00 | 76.40 | 75.80 | 78.10 | 0.00 | - | 2 | 90 | 30.78% |
| AMGN260116C00290000 | 2024-07-10 10:28AM EDT | 290.00 | 59.00 | 69.25 | 71.55 | 0.00 | - | 1 | 72 | 30.35% |
| AMGN260116C00300000 | 2024-07-26 1:08PM EDT | 300.00 | 66.00 | 63.25 | 65.15 | -0.90 | -1.35% | 3 | 146 | 29.82% |
| AMGN260116C00310000 | 2024-07-24 2:01PM EDT | 310.00 | 60.00 | 57.35 | 59.50 | 0.00 | - | 4 | 48 | 29.59% |
| AMGN260116C00320000 | 2024-07-22 12:20PM EDT | 320.00 | 52.56 | 51.80 | 53.90 | 0.00 | - | 2 | 155 | 29.18% |
| AMGN260116C00330000 | 2024-07-25 12:49PM EDT | 330.00 | 49.03 | 46.60 | 48.85 | 0.00 | - | 5 | 236 | 28.92% |
| AMGN260116C00340000 | 2024-07-26 1:15PM EDT | 340.00 | 43.86 | 41.95 | 43.85 | -2.90 | -6.20% | 2 | 51 | 28.48% |
| AMGN260116C00350000 | 2024-07-24 3:48PM EDT | 350.00 | 39.48 | 37.50 | 39.45 | 0.00 | - | 21 | 92 | 28.22% |
| AMGN260116C00360000 | 2024-07-22 1:46PM EDT | 360.00 | 34.40 | 33.10 | 35.60 | 0.00 | - | 2 | 156 | 28.11% |
| AMGN260116C00370000 | 2024-07-25 10:12AM EDT | 370.00 | 37.00 | 28.60 | 31.40 | 0.00 | - | 37 | 100 | 27.59% |
| AMGN260116C00380000 | 2024-07-23 9:38AM EDT | 380.00 | 26.43 | 25.85 | 28.25 | 0.00 | - | 50 | 90 | 27.54% |
| AMGN260116C00390000 | 2024-07-23 9:30AM EDT | 390.00 | 23.50 | 22.05 | 24.65 | 0.00 | - | 1 | 37 | 27.02% |
| AMGN260116C00400000 | 2024-07-25 11:01AM EDT | 400.00 | 21.95 | 20.35 | 21.65 | -1.75 | -7.38% | 1 | 85 | 26.70% |
| AMGN260116C00410000 | 2024-07-18 2:17PM EDT | 410.00 | 18.45 | 16.80 | 19.95 | 0.00 | - | 5 | 30 | 27.10% |
| AMGN260116C00420000 | 2024-07-12 2:46PM EDT | 420.00 | 15.30 | 14.70 | 16.90 | 0.00 | - | 3 | 14 | 26.40% |
| AMGN260116C00430000 | 2024-07-12 12:33PM EDT | 430.00 | 14.90 | 12.50 | 14.70 | +1.95 | +15.06% | 2 | 6 | 26.13% |
| AMGN260116C00440000 | 2024-07-26 11:08AM EDT | 440.00 | 13.30 | 10.65 | 13.25 | +2.20 | +19.82% | 2 | 4 | 26.27% |
| AMGN260116C00450000 | 2024-06-24 3:17PM EDT | 450.00 | 6.75 | 9.00 | 12.40 | 0.00 | - | 1 | 2 | 26.78% |
| AMGN260116C00460000 | 2024-07-26 12:05PM EDT | 460.00 | 10.35 | 8.80 | 10.50 | +0.85 | +8.95% | 2 | 13 | 26.30% |
| AMGN260116C00470000 | 2024-05-21 2:00PM EDT | 470.00 | 6.60 | 4.10 | 5.45 | 0.00 | - | - | 4 | 22.36% |
| AMGN260116C00480000 | 2024-07-25 10:18AM EDT | 480.00 | 9.27 | 6.65 | 7.90 | 0.00 | - | 4 | 154 | 25.93% |
| AMGN260116C00490000 | 2024-07-17 12:59PM EDT | 490.00 | 6.85 | 5.65 | 7.55 | +1.05 | +18.10% | 4 | 1 | 26.52% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116P00130000 | 2024-07-18 9:30AM EDT | 130.00 | 1.17 | 0.32 | 2.37 | 0.00 | - | 1 | 187 | 47.10% |
| AMGN260116P00135000 | 2024-07-12 9:31AM EDT | 135.00 | 1.05 | 0.18 | 2.20 | 0.00 | - | 1 | 12 | 44.71% |
| AMGN260116P00140000 | 2024-06-26 9:36AM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| AMGN260116P00145000 | 2024-04-25 10:19AM EDT | 145.00 | 2.89 | 0.56 | 2.78 | 0.00 | - | 10 | 17 | 43.63% |
| AMGN260116P00150000 | 2024-05-30 3:45PM EDT | 150.00 | 2.04 | 0.55 | 2.81 | 0.00 | - | 1 | 19 | 42.16% |
| AMGN260116P00155000 | 2024-05-09 10:45AM EDT | 155.00 | 1.90 | 0.89 | 3.35 | 0.00 | - | 1 | 27 | 42.27% |
| AMGN260116P00160000 | 2024-04-17 3:15PM EDT | 160.00 | 4.95 | 1.03 | 3.90 | 0.00 | - | 3 | 52 | 42.23% |
| AMGN260116P00165000 | 2024-07-18 2:52PM EDT | 165.00 | 2.23 | 0.90 | 3.60 | 0.00 | - | 1 | 45 | 39.95% |
| AMGN260116P00170000 | 2024-05-06 10:06AM EDT | 170.00 | 4.00 | 1.34 | 4.40 | 0.00 | - | 3 | 40 | 40.44% |
| AMGN260116P00175000 | 2024-07-17 3:55PM EDT | 175.00 | 2.50 | 1.19 | 4.00 | 0.00 | - | 1 | 163 | 38.06% |
| AMGN260116P00180000 | 2024-07-16 10:04AM EDT | 180.00 | 2.35 | 2.30 | 4.30 | 0.00 | - | 20 | 82 | 37.34% |
| AMGN260116P00185000 | 2024-07-08 12:48PM EDT | 185.00 | 3.65 | 1.68 | 4.60 | 0.00 | - | 4 | 92 | 36.59% |
| AMGN260116P00190000 | 2024-07-15 1:51PM EDT | 190.00 | 3.40 | 1.96 | 5.00 | 0.00 | - | 1 | 31 | 36.02% |
| AMGN260116P00195000 | 2024-07-18 11:20AM EDT | 195.00 | 3.75 | 2.18 | 4.40 | 0.00 | - | 1 | 835 | 33.52% |
| AMGN260116P00200000 | 2024-07-24 9:55AM EDT | 200.00 | 4.00 | 3.45 | 4.90 | 0.00 | - | 1 | 86 | 33.18% |
| AMGN260116P00210000 | 2024-07-18 11:23AM EDT | 210.00 | 4.90 | 2.75 | 5.60 | 0.00 | - | 1 | 234 | 31.82% |
| AMGN260116P00220000 | 2024-07-15 2:49PM EDT | 220.00 | 5.95 | 5.30 | 6.55 | 0.00 | - | 1 | 123 | 30.75% |
| AMGN260116P00230000 | 2024-07-12 1:23PM EDT | 230.00 | 6.90 | 6.40 | 8.25 | 0.00 | - | 2 | 226 | 30.49% |
| AMGN260116P00240000 | 2024-07-12 1:23PM EDT | 240.00 | 8.25 | 7.00 | 9.65 | 0.00 | - | 2 | 164 | 29.59% |
| AMGN260116P00250000 | 2024-07-24 10:13AM EDT | 250.00 | 10.80 | 9.45 | 11.30 | 0.00 | - | 1 | 626 | 28.77% |
| AMGN260116P00260000 | 2024-07-25 10:22AM EDT | 260.00 | 10.96 | 11.70 | 13.10 | 0.00 | - | 2 | 132 | 27.91% |
| AMGN260116P00270000 | 2024-07-25 10:22AM EDT | 270.00 | 12.76 | 14.10 | 16.25 | 0.00 | - | 2 | 163 | 28.03% |
| AMGN260116P00280000 | 2024-07-17 12:27PM EDT | 280.00 | 16.80 | 15.65 | 18.50 | 0.00 | - | 1 | 176 | 27.11% |
| AMGN260116P00290000 | 2024-07-19 1:55PM EDT | 290.00 | 20.90 | 19.70 | 21.00 | 0.00 | - | 3 | 90 | 26.20% |
| AMGN260116P00300000 | 2024-07-25 10:31AM EDT | 300.00 | 21.20 | 23.00 | 24.05 | 0.00 | - | 1 | 45 | 25.50% |
| AMGN260116P00310000 | 2024-07-19 10:26AM EDT | 310.00 | 27.25 | 26.50 | 28.00 | -1.00 | -3.54% | 10 | 25 | 25.19% |
| AMGN260116P00320000 | 2024-07-26 10:37AM EDT | 320.00 | 31.50 | 30.45 | 32.25 | +0.50 | +1.61% | 28 | 162 | 24.83% |
| AMGN260116P00330000 | 2024-07-25 11:01AM EDT | 330.00 | 34.00 | 34.05 | 36.70 | 0.00 | - | 2 | 86 | 24.35% |
| AMGN260116P00340000 | 2024-07-12 2:45PM EDT | 340.00 | 39.00 | 39.60 | 41.45 | 0.00 | - | 1 | 5 | 23.83% |
| AMGN260116P00350000 | 2024-07-25 10:31AM EDT | 350.00 | 41.22 | 43.75 | 46.70 | 0.00 | - | 2 | 45 | 23.39% |
| AMGN260116P00360000 | 2024-05-17 2:05PM EDT | 360.00 | 61.50 | 67.50 | 71.50 | 0.00 | - | 1 | 1 | 34.76% |
| AMGN260116P00400000 | 2024-02-08 11:56AM EDT | 400.00 | 112.00 | 124.00 | 128.45 | 0.00 | - | - | 0 | 51.47% |
© 2024 Yahoo. Tutti i diritti riservati.