AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220121C001000002020-02-12 3:39PM EST100.00129.40108.50113.500.00-30639.61%
AMGN220121C001050002019-11-13 3:39PM EST105.00114.90129.70134.500.00-2,195084.09%
AMGN220121C001100002019-11-07 3:14PM EST110.00107.62121.50126.450.00-2074.78%
AMGN220121C001150002019-11-13 3:39PM EST115.00106.20119.70124.500.00-675076.05%
AMGN220121C001200002020-01-03 10:42AM EST120.00119.55106.90111.500.00-1160.25%
AMGN220121C001250002020-02-12 3:17PM EST125.0086.4684.5089.50-13.89-13.84%28531.90%
AMGN220121C001300002020-02-12 3:28PM EST130.0098.8080.0084.500.00-1101929.99%
AMGN220121C001350002020-02-12 3:39PM EST135.0094.3075.5080.000.00-601229.18%
AMGN220121C001450002020-02-07 12:15PM EST145.0086.0566.6070.800.00-5527.01%
AMGN220121C001500002020-01-31 12:37PM EST150.0064.9462.0066.450.00--526.27%
AMGN220121C001550002020-02-03 9:30AM EST155.0061.5558.2062.800.00-2526.49%
AMGN220121C001600002020-02-13 12:32PM EST160.0068.4555.0558.550.00--225.67%
AMGN220121C001650002019-09-17 9:08AM EST165.0041.9546.0050.500.00--119.64%
AMGN220121C001700002020-02-05 3:37PM EST170.0065.9547.7550.900.00-1724.84%
AMGN220121C001750002020-01-28 12:39PM EST175.0056.4544.1047.300.00-52424.50%
AMGN220121C001800002020-02-13 12:32PM EST180.0052.7540.3043.850.00-12324.18%
AMGN220121C001850002020-02-20 2:48PM EST185.0046.5437.6040.650.00-1323.99%
AMGN220121C001900002020-01-31 2:03PM EST190.0036.1034.5037.650.00-22423.86%
AMGN220121C001950002020-02-25 10:11AM EST195.0037.2431.4534.70+4.34+13.19%1423.63%
AMGN220121C002000002020-02-24 10:11AM EST200.0030.5028.8031.80-2.50-7.58%134623.33%
AMGN220121C002050002019-12-16 11:20AM EST205.0050.3146.3550.000.00-13041.84%
AMGN220121C002100002020-02-25 11:02AM EST210.0025.4023.6527.65-2.20-7.97%54623.79%
AMGN220121C002150002020-02-25 2:38PM EST215.0022.6321.4525.35-6.08-21.18%13323.63%
AMGN220121C002200002020-02-25 11:02AM EST220.0022.3019.1522.00-1.90-7.85%46622.44%
AMGN220121C002250002020-02-18 12:01PM EST225.0022.0018.0020.350.00-57822.61%
AMGN220121C002300002020-02-25 11:02AM EST230.0019.8515.0019.15-0.10-0.50%532323.06%
AMGN220121C002400002020-02-24 1:05PM EST240.0015.0012.1015.300.00-510922.36%
AMGN220121C002500002020-02-05 9:38AM EST250.0010.708.9013.15-5.60-34.36%111122.77%
AMGN220121C002600002020-02-25 3:58PM EST260.008.307.4010.15-1.20-12.63%28821.99%
AMGN220121C002700002019-12-31 3:59PM EST270.0017.486.858.400.00-1022.06%
AMGN220121C002800002020-02-25 10:50AM EST280.005.604.056.40-0.45-7.44%233121.48%
AMGN220121C002900002020-02-13 3:10PM EST290.005.683.205.850.00-24122.34%
AMGN220121C003000002020-02-25 1:39PM EST300.003.202.234.55-0.86-21.18%77022.00%
AMGN220121C003100002020-02-20 10:23AM EST310.002.971.593.900.00-1322.32%
AMGN220121C003200002020-02-24 3:02PM EST320.002.051.163.30-0.39-15.98%111522.53%
AMGN220121C003300002020-02-18 3:53PM EST330.001.840.822.690.00--622.52%
AMGN220121C003500002020-02-20 10:23AM EST350.000.970.001.550.00-13221.88%
AMGN220121C003600002020-02-20 10:23AM EST360.000.730.221.620.00-1322.99%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220121P001000002020-02-25 3:35PM EST100.002.202.002.94+0.50+29.41%1846439.08%
AMGN220121P001050002020-02-25 3:20PM EST105.002.421.964.00+0.41+20.40%18040.05%
AMGN220121P001100002020-02-21 1:02PM EST110.002.152.553.800.00-411837.27%
AMGN220121P001150002020-01-16 10:26AM EST115.002.281.112.860.00-408032.57%
AMGN220121P001200002019-12-30 3:27PM EST120.002.433.004.000.00-2033.64%
AMGN220121P001250002020-02-20 10:23AM EST125.003.003.855.400.00-311234.74%
AMGN220121P001300002020-02-18 3:53PM EST130.003.594.406.750.00-31335.29%
AMGN220121P001350002020-01-31 12:34PM EST135.005.394.405.850.00-1031.60%
AMGN220121P001400002020-02-24 12:57PM EST140.005.555.957.650.00-11832.71%
AMGN220121P001450002020-02-19 9:32AM EST145.005.106.808.550.00-11032.09%
AMGN220121P001500002020-02-07 1:28PM EST150.006.257.058.900.00-46530.59%
AMGN220121P001550002020-02-18 10:44AM EST155.006.808.8010.650.00-176830.99%
AMGN220121P001600002020-02-24 12:31PM EST160.009.009.9512.400.00-526031.16%
AMGN220121P001650002020-02-18 10:44AM EST165.008.8511.2513.200.00-69030.05%
AMGN220121P001700002020-02-18 10:34AM EST170.0010.0012.6515.550.00-1415430.63%
AMGN220121P001750002020-02-18 10:47AM EST175.0011.1014.1516.200.00-56829.19%
AMGN220121P001800002020-02-25 12:18PM EST180.0015.5015.6517.95+0.95+6.53%2620128.87%
AMGN220121P001850002020-02-18 10:47AM EST185.0013.9017.6020.700.00-14029.43%
AMGN220121P001900002020-02-14 3:57PM EST190.0014.9519.5522.800.00-26829.20%
AMGN220121P001950002020-01-27 11:50AM EST195.0018.3521.5523.800.00-13127.84%
AMGN220121P002000002020-02-20 11:07AM EST200.0020.4223.7525.950.00-15027.47%
AMGN220121P002050002020-02-05 9:38AM EST205.0020.0025.9028.400.00-1627.27%
AMGN220121P002100002020-02-05 1:55PM EST210.0021.0028.4030.900.00-22027.01%
AMGN220121P002150002020-02-21 12:02PM EST215.0030.0030.9033.65+4.85+19.28%83826.86%
AMGN220121P002200002020-02-21 2:03PM EST220.0028.1533.7036.450.00-1329226.65%
AMGN220121P002250002020-02-21 2:03PM EST225.0030.6536.4039.450.00-496426.51%
AMGN220121P002300002020-02-21 2:03PM EST230.0033.4039.4542.650.00-11111626.45%
AMGN220121P002400002020-01-31 10:47AM EST240.0046.2045.8049.25+0.20+0.43%14426.23%
AMGN220121P002500002019-12-30 11:38AM EST250.0047.1049.4553.250.00-10023.26%
AMGN220121P002600002020-01-22 9:31AM EST260.0042.9850.2054.450.00-10016.28%
AMGN220121P002700002020-02-25 12:39PM EST270.0066.4568.5072.00+11.57+21.08%100026.18%
AMGN220121P003100002019-11-05 9:37AM EST310.0097.3082.5086.400.00--30.00%
AMGN220121P003200002019-11-05 9:37AM EST320.00106.1090.8594.950.00--50.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità