AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200717C001800002020-01-24 9:39AM EST180.0052.1043.6546.450.00-21034.17%
AMGN200717C001850002020-02-12 10:12AM EST185.0043.2839.6541.550.00---31.42%
AMGN200717C001900002020-02-03 1:56PM EST190.0030.4035.1037.300.00--130.41%
AMGN200717C001950002020-02-05 1:28PM EST195.0040.0331.0032.550.00-4427.88%
AMGN200717C002000002020-02-13 11:41AM EST200.0028.9026.9528.250.00-32726.29%
AMGN200717C002050002020-02-13 12:07PM EST205.0025.0523.0024.450.00-12125.50%
AMGN200717C002100002020-02-18 11:07AM EST210.0019.0119.9020.300.00-36123.61%
AMGN200717C002150002020-02-18 10:53AM EST215.0015.9516.2517.000.00-123122.98%
AMGN200717C002200002020-02-18 12:49PM EST220.0013.0913.4014.050.00-126322.48%
AMGN200717C002250002020-02-13 2:52PM EST225.0012.4910.8011.350.00-1219421.88%
AMGN200717C002300002020-02-13 12:36PM EST230.009.828.359.000.00-346721.36%
AMGN200717C002350002020-02-18 11:53AM EST235.006.356.506.850.00-27520.61%
AMGN200717C002400002020-02-18 11:53AM EST240.004.804.905.350.00-414320.51%
AMGN200717C002450002020-02-14 9:51AM EST245.003.863.503.900.00-110319.92%
AMGN200717C002500002020-02-19 10:46AM EST250.002.692.342.92+0.20+8.03%524219.79%
AMGN200717C002550002020-02-07 2:14PM EST255.002.971.762.030.00-284919.31%
AMGN200717C002600002020-02-18 10:17AM EST260.001.241.151.510.00-19119.39%
AMGN200717C002650002020-02-18 10:00AM EST265.000.900.741.000.00-46218.96%
AMGN200717C002700002020-02-07 11:11AM EST270.001.250.500.650.00-514818.60%
AMGN200717C002750002020-01-28 9:54AM EST275.000.680.170.790.00-22020.79%
AMGN200717C002800002020-02-05 3:38PM EST280.000.660.060.640.00-528321.22%
AMGN200717C002850002020-02-07 9:30AM EST285.000.630.050.560.00-11121.92%
AMGN200717C002900002020-02-05 12:57PM EST290.000.380.100.410.00-8821.90%
AMGN200717C003000002019-12-04 2:30PM EST300.000.770.670.850.00--027.53%
AMGN200717C003050002019-12-16 10:34AM EST305.000.730.150.500.00--026.07%
AMGN200717C003100002020-01-23 11:56AM EST310.000.120.000.250.00--124.37%
AMGN200717C003200002019-12-17 12:52PM EST320.000.300.000.370.00--027.86%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200717P001150002020-01-31 11:55AM EST115.000.250.000.410.00-1650.88%
AMGN200717P001300002020-01-24 3:17PM EST130.000.350.020.470.00--243.31%
AMGN200717P001500002020-02-13 12:05PM EST150.000.580.300.820.00-710936.65%
AMGN200717P001550002020-01-09 11:43AM EST155.000.720.530.930.00-1734.96%
AMGN200717P001600002020-01-31 10:29AM EST160.001.750.591.080.00-43933.46%
AMGN200717P001650002020-01-24 12:35PM EST165.001.450.861.190.00-32631.59%
AMGN200717P001700002020-02-06 2:05PM EST170.001.241.051.440.00-26430.41%
AMGN200717P001750002020-02-13 3:06PM EST175.001.531.371.710.00-22729.11%
AMGN200717P001800002020-02-11 10:21AM EST180.001.901.742.130.00-112328.20%
AMGN200717P001850002020-02-18 9:44AM EST185.002.552.172.590.00-22727.12%
AMGN200717P001900002020-02-10 10:02AM EST190.003.372.833.200.00-228626.20%
AMGN200717P001950002020-02-12 1:27PM EST195.003.703.654.000.00-1633325.46%
AMGN200717P002000002020-02-18 3:24PM EST200.005.014.604.900.00-510124.56%
AMGN200717P002050002020-01-30 12:54PM EST205.007.055.706.100.00-64923.91%
AMGN200717P002100002020-02-11 10:28AM EST210.006.857.057.650.00-22,28023.51%
AMGN200717P002150002020-02-11 10:27AM EST215.008.358.909.250.00-112922.70%
AMGN200717P002200002020-02-12 9:30AM EST220.009.5010.8011.200.00-3020922.03%
AMGN200717P002250002020-02-10 11:44AM EST225.0012.6513.2013.800.00-321821.97%
AMGN200717P002300002020-02-11 2:17PM EST230.0014.4515.8516.450.00-22,39021.44%
AMGN200717P002350002020-01-29 1:25PM EST235.0017.9018.7019.450.00-223520.98%
AMGN200717P002400002020-02-14 11:30AM EST240.0022.7022.1522.850.00-611220.70%
AMGN200717P002450002019-12-27 11:30AM EST245.0016.0032.8534.350.00-61735.73%
AMGN200717P002500002020-02-13 9:30AM EST250.0029.7529.5530.800.00-11320.97%
AMGN200717P002550002019-11-22 3:58PM EST255.0031.4023.4024.050.00-130.00%
AMGN200717P002650002020-01-03 12:50PM EST265.0031.5538.4539.700.00-7180.00%
AMGN200717P002700002019-12-18 3:08PM EST270.0033.6431.3534.300.00--00.00%
AMGN200717P002850002020-01-03 11:04AM EST285.0048.5855.8060.050.00-530.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità