Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
226,97-0,78 (-0,34%)
Alla chiusura: 04:00PM EDT
226,95 -0,02 (-0,01%)
Dopo ore: 06:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221021C001200002022-08-16 3:40PM EDT120.00133.05106.35109.750.00-20136.91%
AMGN221021C001600002022-08-24 3:41PM EDT160.0084.0565.6568.450.00-6653.91%
AMGN221021C001800002022-04-01 12:44PM EDT180.0062.8753.5056.800.00-11113.90%
AMGN221021C001900002022-05-16 12:11AM EDT190.0052.6650.7054.450.00--2136.41%
AMGN221021C002000002022-09-23 9:41AM EDT200.0028.2027.7530.05+1.15+4.25%122052.17%
AMGN221021C002100002022-09-23 9:41AM EDT210.0019.1718.9521.05+1.02+5.62%122344.10%
AMGN221021C002150002022-09-22 10:20AM EDT215.0014.3515.0015.850.00-120235.75%
AMGN221021C002175002022-09-19 3:54PM EDT217.5016.4011.6514.10+16.40--335.44%
AMGN221021C002200002022-09-23 3:04PM EDT220.0010.5510.9512.00-1.07-9.21%518633.16%
AMGN221021C002225002022-09-23 3:00PM EDT222.508.359.5510.05+8.35-99231.20%
AMGN221021C002250002022-09-23 12:55PM EDT225.007.547.958.35-1.06-12.33%51,39729.87%
AMGN221021C002275002022-09-23 3:23PM EDT227.505.956.506.80+5.95-17428.64%
AMGN221021C002300002022-09-23 1:01PM EDT230.005.005.105.50-0.78-13.49%356127.88%
AMGN221021C002325002022-09-23 11:45AM EDT232.503.754.004.50+3.75-93627.75%
AMGN221021C002350002022-09-23 3:42PM EDT235.003.053.003.35-0.46-13.11%24696726.35%
AMGN221021C002375002022-09-22 1:06PM EDT237.502.522.252.63+2.52--1126.21%
AMGN221021C002400002022-09-23 3:39PM EDT240.001.601.611.95-0.35-17.95%251,11625.61%
AMGN221021C002425002022-09-23 1:44PM EDT242.501.201.031.44+1.20-184425.27%
AMGN221021C002450002022-09-23 3:41PM EDT245.000.900.801.01-0.17-15.89%118,86824.72%
AMGN221021C002475002022-09-23 10:20AM EDT247.500.750.520.73+0.75-120324.59%
AMGN221021C002500002022-09-23 3:59PM EDT250.000.450.390.68-0.07-13.46%81,32726.15%
AMGN221021C002525002022-09-23 11:53AM EDT252.500.480.100.94+0.48-14930.57%
AMGN221021C002550002022-09-23 12:54PM EDT255.000.300.080.90-0.04-11.76%11,91732.20%
AMGN221021C002600002022-09-23 12:09PM EDT260.000.190.060.60+0.02+11.76%71,92332.76%
AMGN221021C002650002022-09-23 11:16AM EDT265.000.250.000.25+0.11+78.57%31,35630.62%
AMGN221021C002700002022-09-22 2:04PM EDT270.000.080.000.670.00-121,25640.50%
AMGN221021C002750002022-09-21 10:30AM EDT275.000.060.000.500.00-11,19741.26%
AMGN221021C002800002022-09-19 2:33PM EDT280.000.220.051.890.00-124450.76%
AMGN221021C002850002022-08-11 1:01PM EDT285.000.450.002.040.00-15454.54%
AMGN221021C002900002022-09-02 9:36AM EDT290.000.010.000.750.00-13254.10%
AMGN221021C002950002022-05-16 3:56PM EDT295.001.500.002.230.00-610661.89%
AMGN221021C003000002022-09-22 3:36PM EDT300.000.050.011.050.00-11,80556.15%
AMGN221021C003050002022-07-21 9:30AM EDT305.000.400.000.000.00-219025.00%
AMGN221021C003100002022-05-27 10:40AM EDT310.000.990.001.620.00-7766.26%
AMGN221021C003150002022-07-27 1:51PM EDT315.000.300.002.160.00-1172.88%
AMGN221021C003200002022-08-23 12:04PM EDT320.000.010.001.750.00-1272.51%
AMGN221021C003300002022-09-19 2:24PM EDT330.000.050.000.750.00-5767.29%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221021P001200002022-06-13 9:30AM EDT120.001.620.000.000.00--250.00%
AMGN221021P001300002022-08-23 10:44AM EDT130.000.050.002.130.00-37121.58%
AMGN221021P001350002022-05-19 3:48PM EDT135.000.720.002.360.00--2116.85%
AMGN221021P001450002022-09-23 9:49AM EDT145.000.200.000.50+0.05+33.33%2278.52%
AMGN221021P001500002022-02-28 4:33PM EDT150.001.800.002.590.00--1098.51%
AMGN221021P001550002022-05-19 9:30AM EDT155.001.100.002.650.00-106092.48%
AMGN221021P001600002022-05-12 1:19PM EDT160.001.360.481.550.00-11181.25%
AMGN221021P001650002022-05-20 1:56PM EDT165.001.260.002.930.00-333981.86%
AMGN221021P001700002022-06-16 12:05PM EDT170.001.090.000.780.00-1126657.57%
AMGN221021P001750002022-09-12 9:33AM EDT175.001.040.000.750.00-1058752.25%
AMGN221021P001800002022-06-17 2:53PM EDT180.001.460.001.630.00-2235855.40%
AMGN221021P001850002022-09-14 12:13PM EDT185.000.350.340.910.00-51,03851.37%
AMGN221021P001900002022-09-23 9:40AM EDT190.000.500.570.770.00-133,71044.24%
AMGN221021P001950002022-09-23 10:59AM EDT195.000.750.771.01+0.08+11.94%11,98541.82%
AMGN221021P002000002022-09-23 3:02PM EDT200.001.241.051.28+0.25+25.25%32,27738.94%
AMGN221021P002050002022-09-23 2:14PM EDT205.001.701.431.86+0.40+30.77%21,57137.66%
AMGN221021P002075002022-09-22 1:05PM EDT207.501.431.701.96+1.43--735.28%
AMGN221021P002100002022-09-23 9:52AM EDT210.001.842.012.38+0.05+2.79%14,04234.73%
AMGN221021P002125002022-09-23 10:34AM EDT212.502.052.322.66+2.05-55233.02%
AMGN221021P002150002022-09-23 2:39PM EDT215.003.302.643.05+0.98+42.24%1689531.63%
AMGN221021P002175002022-09-23 3:23PM EDT217.503.753.203.60+3.75-183030.66%
AMGN221021P002200002022-09-23 12:03PM EDT220.004.153.804.20+0.75+22.06%54,47429.51%
AMGN221021P002225002022-09-23 1:03PM EDT222.504.854.555.00+4.85-419428.75%
AMGN221021P002250002022-09-23 3:23PM EDT225.006.205.405.75+1.30+26.53%1822,03427.29%
AMGN221021P002275002022-09-23 3:23PM EDT227.507.306.456.75+7.30-56826.29%
AMGN221021P002300002022-09-23 3:46PM EDT230.008.057.608.10+1.15+16.67%7647426.12%
AMGN221021P002325002022-09-21 1:56PM EDT232.507.858.859.50+7.85--10025.51%
AMGN221021P002350002022-09-23 3:46PM EDT235.0011.0010.3511.35+1.50+15.79%4189626.22%
AMGN221021P002375002022-09-23 2:31PM EDT237.5014.0512.0513.40+14.05-8127.37%
AMGN221021P002400002022-09-22 11:48AM EDT240.0013.0313.3015.200.00-252126.81%
AMGN221021P002450002022-09-23 2:27PM EDT245.0020.0017.8519.35+3.20+19.05%15,46726.92%
AMGN221021P002500002022-09-23 3:31PM EDT250.0023.9022.5024.60+1.50+6.70%252933.25%
AMGN221021P002550002022-09-22 11:39AM EDT255.0027.2826.7528.900.00-1011331.93%
AMGN221021P002600002022-09-02 12:05PM EDT260.0014.6531.9534.000.00-192236.74%
AMGN221021P002650002022-09-06 3:28PM EDT265.0022.2036.1039.600.00-2045.86%
AMGN221021P002700002022-08-22 3:12PM EDT270.0023.5543.9547.150.00-1056.96%
AMGN221021P002800002022-06-21 2:49PM EDT280.0043.5835.2037.950.00-80400.00%
AMGN221021P002900002022-09-21 3:34PM EDT290.0063.3461.9565.000.00-1267.38%
AMGN221021P002950002022-09-21 3:34PM EDT295.0068.3766.8570.100.00-1051.86%
AMGN221021P003000002022-09-14 3:15PM EDT300.0073.1272.1075.050.00-1056.45%