Italia Markets close in 1 hr 5 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
240,63-7,09 (-2,86%)
Al 10:25AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210115C000850002020-08-13 3:42PM EDT85.00155.75157.50159.350.00-40122.62%
AMGN210115C000900002020-07-10 11:17AM EDT90.00158.38148.10153.000.00-20112.23%
AMGN210115C000950002020-07-09 8:07PM EDT95.00141.00160.90164.000.00-350194.06%
AMGN210115C001000002020-08-25 11:11AM EDT100.00146.50141.20143.400.00-11394.09%
AMGN210115C001100002020-08-13 3:42PM EDT110.00130.75132.30134.150.00-3093.58%
AMGN210115C001150002020-07-09 5:07PM EDT115.00105.400.000.000.00-3,21000.00%
AMGN210115C001200002020-09-15 12:04PM EDT120.00130.78121.10123.550.00-141376.84%
AMGN210115C001250002020-07-09 8:07PM EDT125.00108.20130.50134.200.00-10146.39%
AMGN210115C001300002020-08-13 3:32PM EDT130.00110.50112.10114.650.00-3177.25%
AMGN210115C001350002020-07-09 8:07PM EDT135.0091.65120.60124.000.00-23029133.34%
AMGN210115C001450002020-08-13 3:41PM EDT145.0096.3597.15100.050.00-70067.07%
AMGN210115C001500002020-08-13 3:42PM EDT150.0091.3092.2094.900.00-120363.14%
AMGN210115C001600002020-08-13 3:42PM EDT160.0080.3582.3585.400.00-501157.81%
AMGN210115C001650002020-08-04 1:50PM EDT165.0077.5682.2086.350.00-13975.28%
AMGN210115C001700002020-09-03 9:31AM EDT170.0090.0071.4575.250.00-214156.86%
AMGN210115C001750002020-09-11 1:40PM EDT175.0067.8567.7570.400.00-111953.91%
AMGN210115C001800002020-09-11 2:31PM EDT180.0064.0061.6564.900.00-225948.60%
AMGN210115C001850002020-09-16 1:54PM EDT185.0066.3557.6061.100.00-137849.38%
AMGN210115C001900002020-09-15 3:05PM EDT190.0060.5052.1555.650.00-581044.48%
AMGN210115C001950002020-09-16 9:30AM EDT195.0055.8048.4051.900.00-132844.86%
AMGN210115C002000002020-09-09 9:43AM EDT200.0047.3743.6546.900.00-253341.37%
AMGN210115C002050002020-09-15 12:25PM EDT205.0048.5040.9543.650.00-464542.41%
AMGN210115C002100002020-09-09 11:02AM EDT210.0041.5036.0038.750.00-674338.98%
AMGN210115C002150002020-09-15 2:12PM EDT215.0039.5932.1534.700.00-522637.47%
AMGN210115C002200002020-09-15 3:40PM EDT220.0035.0528.6531.100.00-143036.67%
AMGN210115C002250002020-09-08 9:37AM EDT225.0030.3024.9528.050.00-239336.65%
AMGN210115C002300002020-09-21 9:30AM EDT230.0026.7222.2024.80-2.78-9.42%1777735.83%
AMGN210115C002350002020-09-11 12:14PM EDT235.0022.1018.9520.800.00-1172133.26%
AMGN210115C002400002020-09-16 10:58AM EDT240.0022.8016.0518.100.00-11,92432.80%
AMGN210115C002450002020-09-17 11:36AM EDT245.0018.8414.9015.650.00-121232.40%
AMGN210115C002500002020-09-17 12:43PM EDT250.0013.3512.9013.35-0.95-6.64%71,70831.88%
AMGN210115C002550002020-09-21 10:00AM EDT255.0011.2310.4511.30-2.23-16.57%167431.41%
AMGN210115C002600002020-09-21 9:42AM EDT260.009.158.9010.50-2.05-18.30%21,24032.96%
AMGN210115C002650002020-09-18 3:49PM EDT265.007.456.608.50-2.05-21.58%349031.83%
AMGN210115C002700002020-09-18 12:40PM EDT270.006.255.656.65-1.31-17.33%91,10830.53%
AMGN210115C002750002020-09-17 12:39PM EDT275.006.084.305.600.00-137930.53%
AMGN210115C002800002020-09-17 9:40AM EDT280.005.703.604.700.00-31,20630.55%
AMGN210115C002850002020-09-17 11:25AM EDT285.004.172.063.550.00-1018729.51%
AMGN210115C002900002020-09-15 12:19PM EDT290.003.502.403.150.00-435630.21%
AMGN210115C003000002020-09-18 12:54PM EDT300.001.691.172.190.00-594230.41%
AMGN210115C003050002020-09-02 1:57PM EDT305.004.301.071.860.00-17530.68%
AMGN210115C003100002020-09-02 11:37AM EDT310.003.500.851.490.00-17630.52%
AMGN210115C003150002020-09-15 11:25AM EDT315.001.330.541.650.00-509032.70%
AMGN210115C003200002020-08-31 1:56PM EDT320.002.110.331.600.00-17233.85%
AMGN210115C003300002020-09-02 3:35PM EDT330.002.050.081.270.00-811434.75%
AMGN210115C003350002020-07-27 9:40AM EDT335.000.670.131.300.00-2336.18%
AMGN210115C003400002020-09-10 2:42PM EDT340.000.500.001.030.00-423335.72%
AMGN210115C003450002020-09-17 2:36PM EDT345.000.360.070.940.00-1436.26%
AMGN210115C003500002020-09-16 11:06AM EDT350.000.400.030.870.00-210936.84%
AMGN210115C003700002020-09-02 3:37PM EDT370.000.620.000.000.00-1312.50%
AMGN210115C003800002020-08-31 3:52PM EDT380.000.150.020.500.00-28939.40%
AMGN210115C003900002020-09-18 3:19PM EDT390.000.100.020.350.00-1717739.14%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210115P000850002020-09-14 11:13AM EDT85.000.160.000.340.00-839976.86%
AMGN210115P000900002020-08-17 9:30AM EDT90.000.200.000.200.00-210068.46%
AMGN210115P000950002020-09-14 11:13AM EDT95.000.200.000.370.00-3217969.82%
AMGN210115P001000002020-09-02 9:30AM EDT100.000.100.000.400.00-137166.89%
AMGN210115P001050002020-09-14 11:13AM EDT105.000.240.020.490.00-818165.43%
AMGN210115P001100002020-09-09 2:52PM EDT110.000.220.050.580.00-18028063.92%
AMGN210115P001150002020-07-27 9:58AM EDT115.000.570.040.730.00-5062.35%
AMGN210115P001200002020-09-17 3:36PM EDT120.000.170.020.820.00-113659.86%
AMGN210115P001250002020-09-15 12:59PM EDT125.000.210.030.940.00-7238358.01%
AMGN210115P001300002020-08-28 9:59AM EDT130.000.400.001.860.00-136761.38%
AMGN210115P001350002020-09-15 12:43PM EDT135.000.380.101.190.00-419354.39%
AMGN210115P001400002020-07-21 9:30AM EDT140.001.270.511.410.00-244255.23%
AMGN210115P001500002020-09-04 2:41PM EDT150.000.830.041.580.00-21,47154.47%
AMGN210115P001600002020-09-08 10:29AM EDT160.001.150.421.750.00-275049.39%
AMGN210115P001650002020-09-14 2:08PM EDT165.001.000.771.870.00-1575747.08%
AMGN210115P001700002020-09-17 10:28AM EDT170.001.150.462.340.00-187746.66%
AMGN210115P001750002020-09-08 3:07PM EDT175.001.401.512.180.00-4660242.77%
AMGN210115P001800002020-09-17 10:28AM EDT180.001.701.562.370.00-11,62440.72%
AMGN210115P001850002020-09-21 10:00AM EDT185.002.331.452.64+0.17+7.87%770038.95%
AMGN210115P001900002020-09-21 10:03AM EDT190.002.922.743.05+0.72+32.73%21,38137.59%
AMGN210115P001950002020-09-17 12:44PM EDT195.003.253.403.950.00-71,58837.71%
AMGN210115P002000002020-09-17 12:43PM EDT200.003.803.605.300.00-71,13038.64%
AMGN210115P002050002020-09-17 1:10PM EDT205.004.504.756.300.00-757938.00%
AMGN210115P002100002020-09-17 12:59PM EDT210.005.555.356.950.00-61,23936.16%
AMGN210115P002150002020-09-17 12:58PM EDT215.007.006.107.75+0.45+6.87%565234.47%
AMGN210115P002200002020-09-18 12:20PM EDT220.006.807.759.700.00-11,57735.04%
AMGN210115P002250002020-09-17 12:58PM EDT225.009.959.6010.90+0.65+6.99%41,39333.58%
AMGN210115P002300002020-09-18 1:05PM EDT230.0011.0010.9512.750.00-61,05233.09%
AMGN210115P002350002020-09-18 1:42PM EDT235.0013.7513.6515.450.00-630633.80%
AMGN210115P002400002020-09-18 1:40PM EDT240.0016.9016.3517.55+0.85+5.30%477532.97%
AMGN210115P002450002020-09-17 12:44PM EDT245.0017.9018.5519.750.00-512831.92%
AMGN210115P002500002020-09-15 11:53AM EDT250.0018.7020.8523.300.00-434332.97%
AMGN210115P002550002020-09-03 12:00PM EDT255.0022.5524.1525.950.00-13631.96%
AMGN210115P002650002020-08-12 3:21PM EDT265.0033.7029.9032.200.00-28630.48%
AMGN210115P002700002020-08-28 10:08AM EDT270.0030.8034.4036.950.00-113532.54%
AMGN210115P002750002020-07-01 1:23PM EDT275.0035.8039.2541.050.00--7733.01%
AMGN210115P002900002020-07-09 8:07PM EDT290.0058.6150.5043.700.00-890.00%
AMGN210115P002950002020-07-30 3:28PM EDT295.0054.9045.6549.400.00--20.00%
AMGN210115P003000002020-09-03 9:30AM EDT300.0048.1060.1062.050.00-2732.21%
AMGN210115P003100002020-07-09 5:07PM EDT310.0091.100.000.000.00-140.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità