AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200228C002050002020-01-28 10:58AM EST205.0021.7016.0019.400.00-1149.05%
AMGN200228C002100002020-02-12 3:37PM EST210.0017.1012.6013.650.00-1156230.08%
AMGN200228C002125002020-02-12 3:39PM EST212.5012.6510.4511.450.00-30129.42%
AMGN200228C002150002020-02-14 3:49PM EST215.009.258.158.750.00-11422.44%
AMGN200228C002175002020-02-19 9:47AM EST217.506.356.406.55+0.74+13.19%1120.48%
AMGN200228C002200002020-02-18 3:50PM EST220.003.704.554.700.00-2711419.95%
AMGN200228C002225002020-02-19 9:52AM EST222.502.922.963.10+0.19+6.96%46719.10%
AMGN200228C002250002020-02-19 9:48AM EST225.001.751.771.85+0.12+7.36%8116318.32%
AMGN200228C002275002020-02-19 10:04AM EST227.500.930.931.00+0.05+5.68%254717.80%
AMGN200228C002300002020-02-19 10:08AM EST230.000.430.430.51-0.05-10.42%11912317.75%
AMGN200228C002325002020-02-18 3:49PM EST232.500.190.180.250.00-1516117.92%
AMGN200228C002350002020-02-19 9:32AM EST235.000.150.090.13+0.02+15.38%58518.56%
AMGN200228C002375002020-02-14 10:52AM EST237.500.080.010.310.00-33725.83%
AMGN200228C002400002020-02-18 2:13PM EST240.000.060.000.220.00-310327.00%
AMGN200228C002425002020-02-11 1:53PM EST242.500.240.100.180.00-102428.86%
AMGN200228C002450002020-02-10 9:37AM EST245.000.250.020.080.00-210027.64%
AMGN200228C002475002020-02-06 10:47AM EST247.500.400.000.140.00-102133.01%
AMGN200228C002500002020-02-05 3:47PM EST250.000.460.000.100.00-23233.69%
AMGN200228C002525002020-01-24 3:00PM EST252.500.240.000.120.00-2237.21%
AMGN200228C002550002020-02-04 10:37AM EST255.000.130.000.110.00-11839.16%
AMGN200228C002575002020-01-24 10:13AM EST257.500.160.000.100.00-402741.02%
AMGN200228C002600002020-01-23 11:47AM EST260.000.280.000.090.00--2142.58%
AMGN200228C002625002020-01-28 1:51PM EST262.500.070.000.040.00-31040.43%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200228P001800002020-02-13 10:43AM EST180.000.07-0.190.00---65.23%
AMGN200228P001850002020-02-13 3:55PM EST185.000.010.000.240.00-101254.00%
AMGN200228P001950002020-02-18 10:04AM EST195.000.100.000.32-0.95-90.48%1548.34%
AMGN200228P001975002020-02-03 12:07AM EST197.501.540.000.490.00--148.83%
AMGN200228P002000002020-02-13 10:07AM EST200.000.210.010.420.00-6743.26%
AMGN200228P002025002020-02-10 10:18AM EST202.500.390.020.370.00-11238.23%
AMGN200228P002050002020-02-14 10:00AM EST205.000.320.140.300.00-14332.81%
AMGN200228P002075002020-02-14 10:01AM EST207.500.410.000.240.00-530527.64%
AMGN200228P002100002020-02-19 9:45AM EST210.000.260.220.35-0.27-50.94%610526.17%
AMGN200228P002125002020-02-19 9:31AM EST212.500.400.300.41-1.29-76.33%1734723.17%
AMGN200228P002150002020-02-18 2:51PM EST215.000.980.630.700.00-3713822.56%
AMGN200228P002175002020-02-19 10:19AM EST217.501.150.931.12-0.45-28.13%116621.66%
AMGN200228P002200002020-02-19 9:36AM EST220.001.691.641.77-0.56-24.89%47920.92%
AMGN200228P002225002020-02-19 10:15AM EST222.502.862.392.51-0.44-13.33%73618.91%
AMGN200228P002250002020-02-18 11:49AM EST225.005.153.854.000.00-108719.80%
AMGN200228P002275002020-02-18 2:42PM EST227.506.705.555.750.00-52520.35%
AMGN200228P002300002020-02-18 11:02AM EST230.007.647.407.90-1.40-15.49%26522.36%
AMGN200228P002325002020-02-14 10:42AM EST232.5010.389.5510.400.00-253226.88%
AMGN200228P002350002020-02-18 1:44PM EST235.0013.4910.9014.400.00-23745.22%
AMGN200228P002375002020-02-14 9:53AM EST237.5015.1513.1016.800.00-3949.10%
AMGN200228P002400002020-02-10 10:24AM EST240.0014.6215.4519.300.00-15253.61%
AMGN200228P002425002020-01-21 12:44PM EST242.508.6517.5521.450.00-11054.54%
AMGN200228P002450002020-01-16 10:45AM EST245.007.3819.9524.000.00-10059.13%
AMGN200228P002550002020-01-24 11:00AM EST255.0029.0930.4534.450.00--051.56%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità