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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230120C001050002022-08-16 3:58PM EDT105.00148.17121.75124.750.00-8080.01%
AMGN230120C001100002022-08-16 3:58PM EDT110.00143.21116.65120.000.00-7176.59%
AMGN230120C001150002022-05-13 3:55PM EDT115.00128.43124.30127.900.00-80143.13%
AMGN230120C001200002022-08-16 3:41PM EDT120.00132.88107.50109.750.00-14071.45%
AMGN230120C001250002022-08-16 3:41PM EDT125.00127.79102.30104.700.00-15466.38%
AMGN230120C001300002021-12-03 12:05PM EDT130.0072.3092.5097.500.00-1051.17%
AMGN230120C001350002021-11-12 2:27PM EDT135.0076.5075.3579.200.00-2500.00%
AMGN230120C001400002022-04-12 11:13AM EDT140.00110.65102.50106.850.00-11123.74%
AMGN230120C001450002022-08-16 3:58PM EDT145.00108.1582.6085.150.00-15354.88%
AMGN230120C001500002022-09-22 3:40PM EDT150.0079.0076.3580.000.00-31458.07%
AMGN230120C001550002022-08-16 3:35PM EDT155.0096.5572.7075.450.00-550156.67%
AMGN230120C001600002022-09-09 10:01AM EDT160.0089.1266.6070.000.00-22050.92%
AMGN230120C001650002022-08-16 2:36PM EDT165.0088.4562.9566.250.00-40052.85%
AMGN230120C001700002022-09-13 11:22AM EDT170.0063.5057.1060.350.00-56845.60%
AMGN230120C001750002022-05-05 3:48PM EDT175.0061.3373.9577.450.00-162100.66%
AMGN230120C001800002022-08-10 3:42PM EDT180.0070.9568.3570.950.00-216992.58%
AMGN230120C001850002022-05-24 10:04AM EDT185.0070.0059.2061.950.00-121077.36%
AMGN230120C001900002022-09-16 3:50PM EDT190.0044.6039.6542.500.00-95339.08%
AMGN230120C001950002022-08-16 2:46PM EDT195.0058.7135.7038.550.00-838338.36%
AMGN230120C002000002022-09-21 3:43PM EDT200.0031.2831.2033.350.00-133334.10%
AMGN230120C002050002022-07-05 12:00PM EDT205.0044.1544.0546.800.00-58868.44%
AMGN230120C002100002022-09-21 3:48PM EDT210.0022.6523.9525.050.00-118030.45%
AMGN230120C002150002022-08-23 11:19AM EDT215.0034.6021.2522.050.00-212330.62%
AMGN230120C002200002022-09-13 12:32PM EDT220.0020.2017.1518.550.00-21,36429.23%
AMGN230120C002250002022-09-23 3:38PM EDT225.0014.3614.5515.00+1.06+7.97%3032627.32%
AMGN230120C002300002022-09-23 3:38PM EDT230.0011.7011.8512.40-0.75-6.02%3386126.77%
AMGN230120C002350002022-09-23 1:31PM EDT235.009.109.2010.00-0.90-9.00%1736126.06%
AMGN230120C002400002022-09-23 2:59PM EDT240.006.807.157.95-0.95-12.26%3948925.46%
AMGN230120C002450002022-09-23 3:18PM EDT245.005.455.506.20+0.25+4.81%12857324.91%
AMGN230120C002500002022-09-23 3:05PM EDT250.003.754.154.65-0.65-14.77%741,60624.18%
AMGN230120C002550002022-09-23 2:40PM EDT255.002.983.053.60-0.48-13.87%1668324.04%
AMGN230120C002600002022-09-23 3:13PM EDT260.002.322.192.71-0.08-3.33%151,74623.79%
AMGN230120C002650002022-09-23 3:18PM EDT265.001.771.352.07-0.06-3.28%11489623.76%
AMGN230120C002700002022-09-23 2:38PM EDT270.001.110.771.59-0.29-20.71%963823.84%
AMGN230120C002750002022-09-23 11:44AM EDT275.000.900.681.36-0.10-10.00%51,43924.60%
AMGN230120C002800002022-09-22 12:44PM EDT280.000.780.260.830.00-177423.46%
AMGN230120C002850002022-09-12 10:50AM EDT285.001.600.091.330.00-637527.72%
AMGN230120C002900002022-09-22 2:58PM EDT290.000.500.200.730.00-8858625.75%
AMGN230120C002950002022-09-01 1:15PM EDT295.000.950.200.750.00-14627.27%
AMGN230120C003000002022-09-23 10:47AM EDT300.000.300.130.45-0.10-25.00%21,06926.10%
AMGN230120C003050002022-09-13 2:50PM EDT305.000.300.010.700.00-52629.57%
AMGN230120C003100002022-09-19 2:32PM EDT310.000.450.050.720.00-427231.01%
AMGN230120C003150002022-08-30 1:33PM EDT315.000.620.000.640.00-22331.57%
AMGN230120C003200002022-08-05 9:33AM EDT320.000.410.000.400.00-29330.30%
AMGN230120C003300002022-08-24 9:30AM EDT330.000.200.000.000.00-282612.50%
AMGN230120C003400002022-08-05 9:33AM EDT340.000.200.000.650.00-24137.40%
AMGN230120C003500002022-08-18 11:18AM EDT350.000.140.000.610.00-227739.11%
AMGN230120C003600002022-07-13 3:50PM EDT360.000.230.000.550.00-7235540.48%
AMGN230120C003700002022-09-01 9:30AM EDT370.000.100.000.600.00-522342.99%
AMGN230120C003800002022-09-09 12:55PM EDT380.000.310.000.250.00-361539.62%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230120P001050002022-08-02 9:30AM EDT105.000.280.000.000.00-652125.00%
AMGN230120P001100002022-08-03 2:25PM EDT110.000.030.000.600.00-1329259.38%
AMGN230120P001150002022-08-02 9:30AM EDT115.000.300.000.000.00-12425.00%
AMGN230120P001200002022-08-02 9:30AM EDT120.000.340.000.000.00-19425.00%
AMGN230120P001250002022-09-02 1:52PM EDT125.000.280.010.750.00-25351.61%
AMGN230120P001300002022-05-26 9:30AM EDT130.000.930.001.570.00-18454.88%
AMGN230120P001350002022-08-04 9:33AM EDT135.000.400.010.850.00-418452.42%
AMGN230120P001400002022-08-10 9:46AM EDT140.000.300.000.410.00-214943.31%
AMGN230120P001450002022-09-06 10:53AM EDT145.000.400.271.440.00-211751.49%
AMGN230120P001500002022-09-01 11:44AM EDT150.000.400.371.620.00-541149.56%
AMGN230120P001550002022-09-09 12:29PM EDT155.000.380.351.820.00-310247.66%
AMGN230120P001600002022-08-31 1:32PM EDT160.001.000.762.080.00-167845.97%
AMGN230120P001650002022-09-23 2:51PM EDT165.001.350.891.55+0.10+8.00%362039.70%
AMGN230120P001700002022-09-02 9:53AM EDT170.001.101.161.840.00-1527938.36%
AMGN230120P001750002022-09-23 3:11PM EDT175.001.981.712.61+0.30+17.86%1246739.00%
AMGN230120P001800002022-09-22 2:49PM EDT180.001.991.862.560.00-5841,14735.62%
AMGN230120P001850002022-09-23 3:03PM EDT185.002.932.403.00+0.49+20.08%1040034.21%
AMGN230120P001900002022-09-23 12:28PM EDT190.003.403.153.60-0.07-2.02%336333.09%
AMGN230120P001950002022-09-23 12:17PM EDT195.004.103.804.30+0.55+15.49%181,23631.95%
AMGN230120P002000002022-09-23 3:51PM EDT200.004.944.705.20+0.59+13.56%81,93331.02%
AMGN230120P002050002022-09-23 11:38AM EDT205.005.905.706.20+0.60+11.32%661,38029.94%
AMGN230120P002100002022-09-23 12:53PM EDT210.007.256.907.45+0.75+11.54%81,27929.05%
AMGN230120P002150002022-09-23 12:51PM EDT215.008.758.258.70+0.95+12.18%3252227.71%
AMGN230120P002200002022-09-23 1:56PM EDT220.0010.6510.0010.40+0.37+3.60%41,26826.87%
AMGN230120P002250002022-09-23 2:25PM EDT225.0012.9012.0012.35+1.95+17.81%1261,61726.00%
AMGN230120P002300002022-09-23 11:47AM EDT230.0014.7514.2014.85+1.50+11.32%1097125.65%
AMGN230120P002350002022-09-22 3:50PM EDT235.0015.7016.5017.600.00-168225.22%
AMGN230120P002400002022-09-23 3:16PM EDT240.0021.0019.6521.20+3.26+18.38%7842425.93%
AMGN230120P002450002022-09-23 12:21PM EDT245.0024.0522.3024.00+2.95+13.98%281,47124.43%
AMGN230120P002500002022-09-20 1:28PM EDT250.0025.9026.5527.750.00-132324.36%
AMGN230120P002550002022-09-22 11:39AM EDT255.0030.3329.8031.900.00-1011024.77%
AMGN230120P002600002022-09-23 11:47AM EDT260.0035.9034.8036.20+4.07+12.79%39025.16%
AMGN230120P002650002022-05-27 12:27PM EDT265.0025.2027.7029.900.00-680.00%
AMGN230120P002700002022-05-25 3:32PM EDT270.0029.7630.8533.850.00-190.00%
AMGN230120P002750002022-08-04 9:32AM EDT275.0032.0034.1536.500.00-370.00%
AMGN230120P002800002022-08-01 9:52AM EDT280.0037.3037.6040.750.00-670.00%
AMGN230120P002850002021-11-10 7:59AM EDT285.0075.8480.2084.500.00-6083.54%
AMGN230120P002900002022-08-08 12:21PM EDT290.0047.2545.8047.350.00-281080.00%
AMGN230120P003000002022-08-10 1:29PM EDT300.0052.8250.7553.800.00-23450.00%
AMGN230120P003050002022-08-10 1:29PM EDT305.0057.6356.2558.800.00--20.00%
AMGN230120P003200002021-11-10 7:59AM EDT320.0089.65113.25117.500.00-1194.29%
AMGN230120P003300002021-11-10 7:59AM EDT330.00122.90123.00127.500.00-1297.72%
AMGN230120P003400002021-11-10 7:59AM EDT340.00107.35132.50137.000.00--9100.15%
AMGN230120P003500002022-05-31 2:35PM EDT350.0094.80106.55108.900.00--10.00%
AMGN230120P003600002022-08-17 2:15PM EDT360.00106.80128.85131.450.00-15000.00%
AMGN230120P003800002022-07-13 9:34AM EDT380.00132.55130.95135.650.00-130.00%