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'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221118C001900002022-09-20 3:41PM EDT190.0040.1437.6541.000.00-1250.51%
AMGN221118C002000002022-09-21 10:20AM EDT200.0033.2029.1531.000.00-21740.67%
AMGN221118C002050002022-09-23 10:46AM EDT205.0025.9525.0526.200.00-11336.51%
AMGN221118C002150002022-09-23 12:42PM EDT215.0017.1017.3018.70-10.35-37.70%1434.39%
AMGN221118C002200002022-09-16 3:40PM EDT220.0017.3014.0514.600.00-3231.10%
AMGN221118C002250002022-09-23 2:55PM EDT225.0010.1011.0011.40-1.70-14.41%5513129.69%
AMGN221118C002300002022-09-23 3:19PM EDT230.007.868.208.70-1.14-12.67%3021228.68%
AMGN221118C002350002022-09-23 3:42PM EDT235.006.005.906.40-0.15-2.44%1619927.69%
AMGN221118C002400002022-09-23 2:54PM EDT240.003.704.054.45-0.93-20.09%11135126.54%
AMGN221118C002450002022-09-23 3:38PM EDT245.002.692.593.45-0.11-3.93%2840927.33%
AMGN221118C002500002022-09-23 3:38PM EDT250.001.751.452.23-0.25-12.50%31,38726.26%
AMGN221118C002550002022-09-22 3:30PM EDT255.001.450.731.470.00-2889725.87%
AMGN221118C002600002022-09-23 3:38PM EDT260.000.720.600.990.00-97,92625.87%
AMGN221118C002650002022-09-23 3:46PM EDT265.000.540.380.56+0.08+17.39%2221525.03%
AMGN221118C002700002022-09-23 10:56AM EDT270.000.400.350.58+0.07+21.21%265427.54%
AMGN221118C002750002022-09-21 9:30AM EDT275.000.420.200.580.00-123129.77%
AMGN221118C002800002022-09-21 9:43AM EDT280.000.220.050.400.00-716929.79%
AMGN221118C002850002022-09-23 11:01AM EDT285.000.200.000.730.00-715335.62%
AMGN221118C002900002022-08-19 1:17PM EDT290.000.750.002.370.00-14949.57%
AMGN221118C002950002022-08-12 11:57AM EDT295.000.760.002.390.00-1452.08%
AMGN221118C003000002022-09-20 12:09PM EDT300.000.150.000.750.00-13941.94%
AMGN221118C003050002022-05-27 10:54AM EDT305.001.750.351.680.00-1251.98%
AMGN221118C003100002022-04-19 3:31PM EDT310.002.100.941.520.00--150.49%
AMGN221118C003150002022-05-24 10:31AM EDT315.001.100.000.890.00--649.15%
AMGN221118C003200002022-05-17 2:11PM EDT320.000.890.001.480.00--156.49%
AMGN221118C003300002022-07-13 11:26AM EDT330.000.210.002.220.00-8856.84%
AMGN221118C003400002022-09-14 12:50PM EDT340.000.100.100.150.00-8666844.29%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221118P001200002022-08-24 3:28PM EDT120.000.020.000.750.00-2380.03%
AMGN221118P001350002022-05-16 12:12AM EDT135.001.000.211.450.00--376.42%
AMGN221118P001400002022-05-17 1:56PM EDT140.000.840.442.520.00--180.81%
AMGN221118P001450002022-05-17 1:56PM EDT145.000.960.252.520.00--174.78%
AMGN221118P001550002022-06-02 3:23PM EDT155.000.900.001.600.00--1058.30%
AMGN221118P001600002022-07-06 3:29PM EDT160.000.620.001.820.00--155.64%
AMGN221118P001650002022-09-12 11:03AM EDT165.000.260.070.890.00-6751.29%
AMGN221118P001700002022-09-23 9:53AM EDT170.000.550.091.02-2.25-80.36%133448.76%
AMGN221118P001750002022-09-23 9:53AM EDT175.000.700.351.08-1.35-65.85%1645.35%
AMGN221118P001800002022-07-20 3:10PM EDT180.001.300.002.440.00-1251.43%
AMGN221118P001850002022-09-22 2:19PM EDT185.001.100.972.170.00-11245.26%
AMGN221118P001900002022-09-22 2:57PM EDT190.000.901.391.980.00-14039.77%
AMGN221118P001950002022-09-23 3:30PM EDT195.002.251.872.80+0.55+32.35%44539.83%
AMGN221118P002000002022-09-23 3:40PM EDT200.002.852.533.05+0.55+23.91%45636.43%
AMGN221118P002050002022-09-23 1:47PM EDT205.003.643.303.85+0.74+25.52%121835.03%
AMGN221118P002100002022-09-23 2:30PM EDT210.004.914.354.60+1.01+25.90%441132.78%
AMGN221118P002150002022-09-22 2:14PM EDT215.004.955.205.850.00-1123831.58%
AMGN221118P002200002022-09-23 2:59PM EDT220.008.246.907.50+1.74+26.77%1045530.72%
AMGN221118P002250002022-09-23 2:31PM EDT225.0010.159.109.45+1.90+23.03%9035029.76%
AMGN221118P002300002022-09-23 3:47PM EDT230.0011.6511.4011.80+1.28+12.34%7141828.89%
AMGN221118P002350002022-09-20 11:56AM EDT235.0013.0013.5514.850.00-2129428.94%
AMGN221118P002400002022-09-23 2:15PM EDT240.0019.0016.8018.95+2.85+17.65%2148031.17%
AMGN221118P002450002022-09-23 11:46AM EDT245.0022.1720.8022.10+3.25+17.18%619029.51%
AMGN221118P002500002022-09-21 9:44AM EDT250.0022.9524.7026.500.00-150231.19%
AMGN221118P002550002022-09-20 10:16AM EDT255.0030.1329.1030.650.00-19831.26%
AMGN221118P002600002022-09-16 10:41AM EDT260.0033.0033.0536.150.00-2009736.62%
AMGN221118P002650002022-04-18 12:13AM EDT265.0027.8527.5030.400.00--30.00%
AMGN221118P002700002022-08-23 9:57AM EDT270.0027.6545.4548.950.00-29654.03%
AMGN221118P002800002022-04-20 2:36PM EDT280.0034.0036.9039.800.00--30.00%
AMGN221118P002900002022-05-16 1:58PM EDT290.0049.2555.3058.150.00-6100.00%