AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200515C001650002020-01-31 1:48PM EST165.0048.000.000.000.00--00.00%
AMGN200515C001700002020-02-13 3:13PM EST170.0055.500.000.000.00-200.00%
AMGN200515C001850002020-02-19 2:14PM EST185.0039.650.000.000.00-100.00%
AMGN200515C001950002020-02-18 9:58AM EST195.0030.260.000.000.00-200.00%
AMGN200515C002000002020-02-19 12:38PM EST200.0026.100.000.000.00-300.00%
AMGN200515C002050002020-02-12 1:04PM EST205.0024.340.000.000.00-300.00%
AMGN200515C002100002020-02-13 11:42AM EST210.0019.790.000.000.00-100.00%
AMGN200515C002150002020-02-14 10:36AM EST215.0014.490.000.000.00-200.00%
AMGN200515C002200002020-02-21 3:49PM EST220.0011.520.000.000.00-200.00%
AMGN200515C002250002020-02-21 3:01PM EST225.008.800.000.000.00-600.39%
AMGN200515C002300002020-02-21 11:01AM EST230.006.100.000.000.00-1801.56%
AMGN200515C002350002020-02-21 9:30AM EST235.003.800.000.000.00-203.13%
AMGN200515C002400002020-02-21 1:42PM EST240.002.990.000.000.00-1603.13%
AMGN200515C002450002020-02-21 12:06PM EST245.002.150.000.000.00-1103.13%
AMGN200515C002500002020-02-21 12:56PM EST250.001.210.000.000.00-506.25%
AMGN200515C002550002020-02-12 3:42PM EST255.001.210.000.000.00-406.25%
AMGN200515C002600002020-02-20 11:11AM EST260.000.350.000.000.00-14206.25%
AMGN200515C002650002020-02-10 9:34AM EST265.000.650.000.000.00-106.25%
AMGN200515C002700002020-02-12 11:06AM EST270.000.300.030.000.00-206.25%
AMGN200515C002750002020-02-13 2:42PM EST275.000.180.000.000.00-2012.50%
AMGN200515C002800002020-01-21 11:04AM EST280.000.180.000.000.00-10012.50%
AMGN200515C002850002020-01-31 2:49PM EST285.000.050.000.000.00-5012.50%
AMGN200515C002900002019-12-16 1:42PM EST290.000.830.000.240.00-7027.10%
AMGN200515C003000002020-01-13 10:21AM EST300.000.150.000.220.00-1013029.59%
Opzioni Putper15 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200515P001300002019-11-25 12:50PM EST130.000.260.000.360.00-4450.88%
AMGN200515P001450002020-01-13 12:10AM EST145.000.230.020.360.00-151746.05%
AMGN200515P001600002019-11-19 12:44PM EST160.001.140.330.630.00-18140.60%
AMGN200515P001650002019-11-25 10:29AM EST165.001.060.670.770.00-101538.94%
AMGN200515P001700002020-02-18 2:22PM EST170.000.570.000.000.00-1012.50%
AMGN200515P001750002020-02-21 11:03AM EST175.000.700.000.000.00-10012.50%
AMGN200515P001800002020-02-19 11:24AM EST180.000.900.000.000.00-2012.50%
AMGN200515P001850002020-02-20 11:13AM EST185.001.370.000.000.00-206.25%
AMGN200515P001900002020-02-13 10:31AM EST190.001.660.000.000.00-506.25%
AMGN200515P001950002020-02-20 2:37PM EST195.002.610.000.000.00-506.25%
AMGN200515P002000002020-02-21 12:06PM EST200.002.800.000.000.00-35006.25%
AMGN200515P002050002020-02-20 11:04AM EST205.004.250.000.000.00-1303.13%
AMGN200515P002100002020-02-21 3:35PM EST210.005.550.000.000.00-1803.13%
AMGN200515P002150002020-02-21 9:37AM EST215.006.840.000.000.00-1001.56%
AMGN200515P002200002020-02-20 11:36AM EST220.0010.110.000.000.00-500.78%
AMGN200515P002250002020-02-19 11:19AM EST225.0012.480.000.000.00-100.00%
AMGN200515P002300002020-02-19 9:59AM EST230.0013.800.000.000.00-200.00%
AMGN200515P002350002020-02-21 3:07PM EST235.0017.390.000.000.00-200.00%
AMGN200515P002400002020-02-19 10:28AM EST240.0020.870.000.000.00-700.00%
AMGN200515P002450002020-02-20 12:06PM EST245.0028.020.000.000.00-100.00%
AMGN200515P002500002020-01-17 3:54PM EST250.0016.0529.5530.400.00-11127.56%
AMGN200515P002550002019-12-27 11:24AM EST255.0021.2639.4043.800.00-101054.22%
AMGN200515P002600002019-12-30 11:47AM EST260.0025.0644.0048.500.00-1050.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità