AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200417C001300002020-03-16 11:06AM EDT130.0067.7075.2577.150.00-950137.11%
AMGN200417C001350002020-03-26 1:43PM EDT135.0085.5470.5572.050.00---130.52%
AMGN200417C001400002020-03-16 11:06AM EDT140.0058.5065.7067.650.00-20130.52%
AMGN200417C001450002020-03-27 4:33AM EDT145.0097.4557.0061.650.00--0120.17%
AMGN200417C001500002020-03-09 10:01AM EDT150.0047.5053.7058.400.00-402295.90%
AMGN200417C001600002019-11-25 10:30AM EDT160.0072.0079.6084.200.00-11407.00%
AMGN200417C001650002020-03-20 5:44PM EDT165.0031.0040.5043.000.00--184.91%
AMGN200417C001700002020-03-31 11:50AM EDT170.0036.3034.4038.200.00-1968.36%
AMGN200417C001750002020-03-17 1:24PM EDT175.0034.6029.9533.400.00-101565.99%
AMGN200417C001800002020-03-30 9:44AM EDT180.0029.0024.8528.250.00-21355.54%
AMGN200417C001825002020-03-31 1:19PM EDT182.5022.9522.8526.600.00-2259.38%
AMGN200417C001850002020-03-31 10:54AM EDT185.0022.4920.9524.400.00-22859.28%
AMGN200417C001875002020-03-24 6:26PM EDT187.5011.2018.1022.200.00--254.10%
AMGN200417C001900002020-04-03 3:54PM EDT190.0018.0216.2519.45+1.49+9.01%15418550.89%
AMGN200417C001925002020-03-31 3:50PM EDT192.5015.0013.8518.400.00-1452.03%
AMGN200417C001950002020-04-03 10:40AM EDT195.0014.7612.8016.00+5.48+59.05%727952.20%
AMGN200417C001975002020-04-03 1:27PM EDT197.5011.5510.8014.50+2.89+33.37%113051.40%
AMGN200417C002000002020-04-03 2:02PM EDT200.009.108.8013.00-1.38-13.17%185463.59%
AMGN200417C002025002020-04-03 3:48PM EDT202.508.207.3011.50-0.30-3.53%336662.65%
AMGN200417C002050002020-04-03 3:52PM EDT205.007.355.659.30-0.75-9.26%31956556.74%
AMGN200417C002075002020-04-03 12:20PM EDT207.505.134.408.50+1.53+42.50%26658.97%
AMGN200417C002100002020-04-03 3:50PM EDT210.005.003.205.20-1.25-20.00%5441,21744.79%
AMGN200417C002125002020-04-01 3:44PM EDT212.501.302.106.000.00-26955.82%
AMGN200417C002150002020-04-03 2:36PM EDT215.001.861.484.35-1.14-38.00%1065150.42%
AMGN200417C002200002020-04-03 3:49PM EDT220.001.360.921.51-0.89-39.56%991,77137.87%
AMGN200417C002250002020-04-03 11:37AM EDT225.000.750.340.80-0.10-11.76%261,18637.31%
AMGN200417C002300002020-04-03 2:33PM EDT230.000.270.251.20-0.34-55.74%361,79148.73%
AMGN200417C002350002020-04-03 3:16PM EDT235.000.120.012.95-0.26-68.42%2591658.42%
AMGN200417C002400002020-04-03 12:26PM EDT240.000.100.000.180.00-61,30141.07%
AMGN200417C002450002020-04-03 1:29PM EDT245.000.100.013.000.00-178670.83%
AMGN200417C002500002020-04-03 1:32PM EDT250.000.070.000.33+0.01+16.67%11,15855.08%
AMGN200417C002550002020-03-31 9:30AM EDT255.000.150.004.300.00-724290.16%
AMGN200417C002600002020-03-31 10:32AM EDT260.000.010.004.300.00-163395.68%
AMGN200417C002650002020-03-09 10:04AM EDT265.000.300.011.880.00-123882.91%
AMGN200417C002700002020-03-12 9:51AM EDT270.002.650.010.060.00-614253.52%
AMGN200417C002750002020-03-23 1:53PM EDT275.001.000.004.500.00-1044112.45%
AMGN200417C002800002020-03-02 11:05AM EDT280.000.050.001.500.00-1011391.94%
AMGN200417C002850002020-01-08 3:21PM EDT285.000.150.000.240.00--172.27%
AMGN200417C002900002020-03-09 12:09PM EDT290.000.360.004.900.00-145129.30%
AMGN200417C003000002020-03-20 12:41PM EDT300.000.050.000.020.00-422263.28%
Opzioni Putper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200417P001000002020-03-20 5:44PM EDT100.000.520.001.200.00--3193.95%
AMGN200417P001150002020-03-12 3:37PM EDT115.001.250.004.300.00-8110208.11%
AMGN200417P001200002020-03-13 9:49AM EDT120.000.900.001.490.00-429155.76%
AMGN200417P001250002019-11-06 1:09PM EDT125.000.190.000.380.00-11116.60%
AMGN200417P001300002020-03-31 10:43AM EDT130.000.570.001.500.00-130135.74%
AMGN200417P001350002020-04-03 10:19AM EDT135.000.100.064.350.00-250160.77%
AMGN200417P001400002020-03-18 12:19PM EDT140.003.000.003.900.00-1023144.87%
AMGN200417P001450002020-03-26 1:26PM EDT145.000.950.001.490.00-112107.67%
AMGN200417P001500002020-03-23 3:20PM EDT150.001.280.004.500.00-176128.88%
AMGN200417P001550002020-03-17 12:58PM EDT155.001.350.004.550.00-1162118.87%
AMGN200417P001600002020-03-30 3:59PM EDT160.001.000.254.400.00-15839109.38%
AMGN200417P001650002020-04-02 3:06PM EDT165.000.860.370.800.00-1323669.92%
AMGN200417P001700002020-04-03 2:43PM EDT170.000.700.003.500.00-3380881.91%
AMGN200417P001750002020-04-03 10:44AM EDT175.000.950.021.20-1.05-52.50%21,05154.88%
AMGN200417P001775002020-03-26 1:37PM EDT177.505.400.004.900.00--1276.00%
AMGN200417P001800002020-04-02 12:09PM EDT180.002.060.011.920.00-1019953.03%
AMGN200417P001825002020-04-02 10:14AM EDT182.502.200.004.750.00-155665.32%
AMGN200417P001850002020-04-03 1:30PM EDT185.001.430.002.00-0.47-24.74%229656.62%
AMGN200417P001875002020-04-02 10:48AM EDT187.502.400.154.900.00-5756.75%
AMGN200417P001900002020-04-03 2:02PM EDT190.002.660.642.50-0.35-11.63%142751.43%
AMGN200417P001925002020-04-03 1:56PM EDT192.502.570.403.50-0.43-14.33%54354.27%
AMGN200417P001950002020-04-03 3:23PM EDT195.003.552.304.00+0.70+24.56%885052.27%
AMGN200417P001975002020-03-30 1:45PM EDT197.506.002.356.500.00-28163.33%
AMGN200417P002000002020-04-03 3:11PM EDT200.005.023.207.50+1.22+32.11%171,08663.01%
AMGN200417P002025002020-04-02 3:37PM EDT202.503.863.708.000.00-7758.92%
AMGN200417P002050002020-04-03 3:52PM EDT205.006.205.506.70+1.03+19.92%30961243.07%
AMGN200417P002100002020-04-03 2:00PM EDT210.009.586.759.95+0.72+8.13%55756945.80%
AMGN200417P002150002020-04-03 9:37AM EDT215.0010.5710.9012.60-0.23-2.13%2063241.11%
AMGN200417P002200002020-04-02 10:58AM EDT220.0016.0813.8017.950.00-1340752.98%
AMGN200417P002250002020-04-02 11:43AM EDT225.0020.8018.1522.450.00-145157.50%
AMGN200417P002300002020-04-02 10:58AM EDT230.0025.3722.7027.500.00-1048265.65%
AMGN200417P002350002020-03-27 2:18PM EDT235.0033.4027.1031.950.00-121267.75%
AMGN200417P002400002020-03-24 3:07PM EDT240.0039.4732.3036.000.00-223263.75%
AMGN200417P002450002020-03-18 12:47PM EDT245.0047.9037.0039.550.00-19490.00%
AMGN200417P002500002020-04-02 9:41AM EDT250.0052.9042.0046.800.00-3385.13%
AMGN200417P002550002020-03-26 1:13PM EDT255.0017.5547.9049.800.00--355.27%
AMGN200417P002600002020-01-24 3:37PM EDT260.0035.8034.9039.200.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità