AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210115C000850002019-10-30 1:56PM EST85.00125.56147.75152.400.00--0110.94%
AMGN210115C000900002019-10-30 1:56PM EST90.00120.13142.70147.500.00-20105.37%
AMGN210115C000950002019-06-09 11:13PM EST95.0094.4786.6091.000.00-3500.00%
AMGN210115C001000002020-02-12 3:17PM EST100.00128.60119.70124.300.00-2801556.98%
AMGN210115C001050002020-02-12 3:38PM EST105.00123.90115.00119.000.00-45652.36%
AMGN210115C001100002019-11-13 3:39PM EST110.00110.35125.05129.800.00-440091.98%
AMGN210115C001150002019-11-13 3:39PM EST115.00105.40120.05124.800.00-3,210087.52%
AMGN210115C001200002020-02-12 3:38PM EST120.00108.90100.10104.500.00-50746.50%
AMGN210115C001250002019-11-13 3:39PM EST125.0095.80110.10115.000.00-1,200079.49%
AMGN210115C001300002019-11-19 2:11PM EST130.0094.70111.00116.000.00-1188.14%
AMGN210115C001350002020-02-12 3:19PM EST135.0091.6585.5089.450.00-2302938.83%
AMGN210115C001400002020-02-13 2:24PM EST140.0086.1080.6084.700.00-450537.40%
AMGN210115C001450002020-02-12 3:28PM EST145.0083.8075.9580.150.00-100636.56%
AMGN210115C001500002020-02-12 3:40PM EST150.0075.5572.5074.400.00-101431.93%
AMGN210115C001550002020-01-17 11:19AM EST155.0088.2067.8569.600.00-2430.43%
AMGN210115C001600002020-01-24 9:39AM EST160.0073.1063.2065.050.00-24429.61%
AMGN210115C001650002019-10-28 11:38AM EST165.0043.9370.1074.500.00-23751.37%
AMGN210115C001700002020-01-31 10:22AM EST170.0047.3054.3056.050.00-216627.79%
AMGN210115C001750002020-01-31 2:33PM EST175.0043.0050.0051.300.00-312526.17%
AMGN210115C001800002020-02-11 11:23AM EST180.0047.2745.6547.05-3.53-6.95%225725.49%
AMGN210115C001850002020-02-12 3:34PM EST185.0046.2541.6043.100.00-241225.16%
AMGN210115C001900002020-02-14 12:51PM EST190.0039.0038.0039.350.00-171624.91%
AMGN210115C001950002020-01-31 11:10AM EST195.0027.6534.1035.900.00-336924.86%
AMGN210115C002000002020-02-12 3:36PM EST200.0035.0430.4031.750.00-843623.57%
AMGN210115C002050002020-02-18 11:07AM EST205.0027.7627.5528.45-5.64-16.89%353823.27%
AMGN210115C002100002020-02-10 1:40PM EST210.0028.4024.4025.350.00-362022.99%
AMGN210115C002150002020-02-14 3:58PM EST215.0023.7521.5522.400.00-118422.64%
AMGN210115C002200002020-02-14 9:55AM EST220.0020.0218.7519.700.00-143722.36%
AMGN210115C002250002020-02-12 3:47PM EST225.0019.4616.3517.200.00-420922.08%
AMGN210115C002300002020-02-18 9:37AM EST230.0015.0014.0514.85+0.18+1.21%156621.72%
AMGN210115C002400002020-02-18 12:11PM EST240.0010.4010.1510.80-0.50-4.59%101,36421.07%
AMGN210115C002500002020-02-18 1:30PM EST250.007.357.157.65-1.23-14.34%31,11420.55%
AMGN210115C002600002020-02-14 12:35PM EST260.005.500.005.200.00-522820.01%
AMGN210115C002700002020-02-13 12:56PM EST270.004.103.103.500.00-636619.68%
AMGN210115C002800002020-02-14 1:49PM EST280.002.292.102.280.00-479019.37%
AMGN210115C002900002020-02-14 2:16PM EST290.001.501.311.710.00-216919.87%
AMGN210115C003000002020-02-18 10:31AM EST300.001.040.800.91-0.04-3.70%136618.92%
AMGN210115C003100002020-02-04 1:04PM EST310.000.750.500.970.00-174720.74%
AMGN210115C003200002019-12-30 10:34AM EST320.002.140.090.610.00--020.46%
AMGN210115C003300002020-02-12 10:16AM EST330.000.480.120.530.00-11121.31%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210115P000850002020-01-28 3:40PM EST85.000.170.060.260.00-229745.02%
AMGN210115P000900002020-01-30 3:50PM EST90.000.350.110.300.00-115343.36%
AMGN210115P000950002020-01-02 11:45AM EST95.000.400.180.800.00-3047.78%
AMGN210115P001000002020-02-10 10:10AM EST100.000.500.270.650.00-146343.58%
AMGN210115P001050002019-12-06 11:27AM EST105.000.650.460.590.00-40040.50%
AMGN210115P001100002020-01-24 11:47AM EST110.000.700.460.840.00-1030440.65%
AMGN210115P001150002020-02-11 1:06PM EST115.000.650.570.900.00-2014538.84%
AMGN210115P001200002020-02-07 3:54PM EST120.000.800.721.080.00-111037.94%
AMGN210115P001250002020-02-07 11:49AM EST125.001.090.881.250.00-138136.82%
AMGN210115P001300002020-01-31 11:33AM EST130.001.981.081.450.00-834035.76%
AMGN210115P001350002020-02-10 11:48AM EST135.001.451.291.630.00-1520634.50%
AMGN210115P001400002020-02-13 3:02PM EST140.001.551.531.750.00-740132.92%
AMGN210115P001450002020-02-05 2:20PM EST145.001.801.862.180.00-431132.56%
AMGN210115P001500002020-02-10 10:30AM EST150.002.332.212.490.00-111,46831.54%
AMGN210115P001550002020-02-04 11:49AM EST155.002.942.672.830.00-148130.51%
AMGN210115P001600002020-02-07 3:35PM EST160.003.093.103.300.00-1470029.73%
AMGN210115P001650002020-02-10 9:44AM EST165.003.873.703.900.00-173429.13%
AMGN210115P001700002020-02-05 12:43PM EST170.003.954.354.600.00-282428.56%
AMGN210115P001750002020-02-12 1:11PM EST175.005.055.105.400.00-549028.00%
AMGN210115P001800002020-02-14 12:51PM EST180.005.776.006.30-0.33-5.41%272327.44%
AMGN210115P001850002020-02-07 11:52AM EST185.006.907.007.600.00-172127.36%
AMGN210115P001900002020-02-18 9:41AM EST190.008.108.208.55+0.81+11.11%172926.48%
AMGN210115P001950002020-02-18 10:24AM EST195.009.739.509.85+0.73+8.11%992425.95%
AMGN210115P002000002020-02-14 3:02PM EST200.0011.0010.9511.400.00-251,02925.57%
AMGN210115P002050002020-02-13 9:36AM EST205.0012.3012.6013.050.00-352925.11%
AMGN210115P002100002020-02-05 2:24PM EST210.0012.3513.9514.950.00-192624.75%
AMGN210115P002150002020-02-13 10:31AM EST215.0016.1516.5517.050.00-142724.41%
AMGN210115P002200002020-02-13 3:47PM EST220.0018.1618.8019.350.00-178224.10%
AMGN210115P002250002020-02-11 11:53AM EST225.0019.5321.1521.900.00-662623.85%
AMGN210115P002300002020-02-11 11:53AM EST230.0022.0223.9024.550.00-258423.51%
AMGN210115P002400002020-02-11 11:53AM EST240.0027.5129.8530.500.00-124122.91%
AMGN210115P002500002020-01-31 2:55PM EST250.0044.0036.6537.300.00-217422.48%
AMGN210115P002600002020-02-07 2:11PM EST260.0041.4544.2545.150.00-511722.62%
AMGN210115P002700002020-01-29 2:48PM EST270.0048.6052.1053.650.00-19623.04%
AMGN210115P002800002020-02-04 11:53AM EST280.0061.8560.8062.150.00-116422.84%
AMGN210115P002900002019-12-24 9:51AM EST290.0054.3562.3065.450.00--10.00%
AMGN210115P003000002019-08-18 11:00PM EST300.00102.37104.30109.000.00---61.24%
AMGN210115P003100002019-12-04 10:47AM EST310.0079.3072.5075.650.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità