Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230120C00105000 | 2022-08-16 3:58PM EDT | 105.00 | 148.17 | 121.75 | 124.75 | 0.00 | - | 8 | 0 | 80.01% |
| AMGN230120C00110000 | 2022-08-16 3:58PM EDT | 110.00 | 143.21 | 116.65 | 120.00 | 0.00 | - | 7 | 1 | 76.59% |
| AMGN230120C00115000 | 2022-05-13 3:55PM EDT | 115.00 | 128.43 | 124.30 | 127.90 | 0.00 | - | 8 | 0 | 143.13% |
| AMGN230120C00120000 | 2022-08-16 3:41PM EDT | 120.00 | 132.88 | 107.50 | 109.75 | 0.00 | - | 14 | 0 | 71.45% |
| AMGN230120C00125000 | 2022-08-16 3:41PM EDT | 125.00 | 127.79 | 102.30 | 104.70 | 0.00 | - | 15 | 4 | 66.38% |
| AMGN230120C00130000 | 2021-12-03 12:05PM EDT | 130.00 | 72.30 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 51.17% |
| AMGN230120C00135000 | 2021-11-12 2:27PM EDT | 135.00 | 76.50 | 75.35 | 79.20 | 0.00 | - | 25 | 0 | 0.00% |
| AMGN230120C00140000 | 2022-04-12 11:13AM EDT | 140.00 | 110.65 | 102.50 | 106.85 | 0.00 | - | 1 | 1 | 123.74% |
| AMGN230120C00145000 | 2022-08-16 3:58PM EDT | 145.00 | 108.15 | 82.60 | 85.15 | 0.00 | - | 15 | 3 | 54.88% |
| AMGN230120C00150000 | 2022-09-22 3:40PM EDT | 150.00 | 79.00 | 76.35 | 80.00 | 0.00 | - | 3 | 14 | 58.07% |
| AMGN230120C00155000 | 2022-08-16 3:35PM EDT | 155.00 | 96.55 | 72.70 | 75.45 | 0.00 | - | 550 | 1 | 56.67% |
| AMGN230120C00160000 | 2022-09-09 10:01AM EDT | 160.00 | 89.12 | 66.60 | 70.00 | 0.00 | - | 2 | 20 | 50.92% |
| AMGN230120C00165000 | 2022-08-16 2:36PM EDT | 165.00 | 88.45 | 62.95 | 66.25 | 0.00 | - | 40 | 0 | 52.85% |
| AMGN230120C00170000 | 2022-09-13 11:22AM EDT | 170.00 | 63.50 | 57.10 | 60.35 | 0.00 | - | 5 | 68 | 45.60% |
| AMGN230120C00175000 | 2022-05-05 3:48PM EDT | 175.00 | 61.33 | 73.95 | 77.45 | 0.00 | - | 1 | 62 | 100.66% |
| AMGN230120C00180000 | 2022-08-10 3:42PM EDT | 180.00 | 70.95 | 68.35 | 70.95 | 0.00 | - | 2 | 169 | 92.58% |
| AMGN230120C00185000 | 2022-05-24 10:04AM EDT | 185.00 | 70.00 | 59.20 | 61.95 | 0.00 | - | 1 | 210 | 77.36% |
| AMGN230120C00190000 | 2022-09-16 3:50PM EDT | 190.00 | 44.60 | 39.65 | 42.50 | 0.00 | - | 9 | 53 | 39.08% |
| AMGN230120C00195000 | 2022-08-16 2:46PM EDT | 195.00 | 58.71 | 35.70 | 38.55 | 0.00 | - | 8 | 383 | 38.36% |
| AMGN230120C00200000 | 2022-09-21 3:43PM EDT | 200.00 | 31.28 | 31.20 | 33.35 | 0.00 | - | 1 | 333 | 34.10% |
| AMGN230120C00205000 | 2022-07-05 12:00PM EDT | 205.00 | 44.15 | 44.05 | 46.80 | 0.00 | - | 5 | 88 | 68.44% |
| AMGN230120C00210000 | 2022-09-21 3:48PM EDT | 210.00 | 22.65 | 23.95 | 25.05 | 0.00 | - | 1 | 180 | 30.45% |
| AMGN230120C00215000 | 2022-08-23 11:19AM EDT | 215.00 | 34.60 | 21.25 | 22.05 | 0.00 | - | 2 | 123 | 30.62% |
| AMGN230120C00220000 | 2022-09-13 12:32PM EDT | 220.00 | 20.20 | 17.15 | 18.55 | 0.00 | - | 2 | 1,364 | 29.23% |
| AMGN230120C00225000 | 2022-09-23 3:38PM EDT | 225.00 | 14.36 | 14.55 | 15.00 | +1.06 | +7.97% | 30 | 326 | 27.32% |
| AMGN230120C00230000 | 2022-09-23 3:38PM EDT | 230.00 | 11.70 | 11.85 | 12.40 | -0.75 | -6.02% | 33 | 861 | 26.77% |
| AMGN230120C00235000 | 2022-09-23 1:31PM EDT | 235.00 | 9.10 | 9.20 | 10.00 | -0.90 | -9.00% | 17 | 361 | 26.06% |
| AMGN230120C00240000 | 2022-09-23 2:59PM EDT | 240.00 | 6.80 | 7.15 | 7.95 | -0.95 | -12.26% | 39 | 489 | 25.46% |
| AMGN230120C00245000 | 2022-09-23 3:18PM EDT | 245.00 | 5.45 | 5.50 | 6.20 | +0.25 | +4.81% | 128 | 573 | 24.91% |
| AMGN230120C00250000 | 2022-09-23 3:05PM EDT | 250.00 | 3.75 | 4.15 | 4.65 | -0.65 | -14.77% | 74 | 1,606 | 24.18% |
| AMGN230120C00255000 | 2022-09-23 2:40PM EDT | 255.00 | 2.98 | 3.05 | 3.60 | -0.48 | -13.87% | 16 | 683 | 24.04% |
| AMGN230120C00260000 | 2022-09-23 3:13PM EDT | 260.00 | 2.32 | 2.19 | 2.71 | -0.08 | -3.33% | 15 | 1,746 | 23.79% |
| AMGN230120C00265000 | 2022-09-23 3:18PM EDT | 265.00 | 1.77 | 1.35 | 2.07 | -0.06 | -3.28% | 114 | 896 | 23.76% |
| AMGN230120C00270000 | 2022-09-23 2:38PM EDT | 270.00 | 1.11 | 0.77 | 1.59 | -0.29 | -20.71% | 9 | 638 | 23.84% |
| AMGN230120C00275000 | 2022-09-23 11:44AM EDT | 275.00 | 0.90 | 0.68 | 1.36 | -0.10 | -10.00% | 5 | 1,439 | 24.60% |
| AMGN230120C00280000 | 2022-09-22 12:44PM EDT | 280.00 | 0.78 | 0.26 | 0.83 | 0.00 | - | 1 | 774 | 23.46% |
| AMGN230120C00285000 | 2022-09-12 10:50AM EDT | 285.00 | 1.60 | 0.09 | 1.33 | 0.00 | - | 6 | 375 | 27.72% |
| AMGN230120C00290000 | 2022-09-22 2:58PM EDT | 290.00 | 0.50 | 0.20 | 0.73 | 0.00 | - | 88 | 586 | 25.75% |
| AMGN230120C00295000 | 2022-09-01 1:15PM EDT | 295.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 46 | 27.27% |
| AMGN230120C00300000 | 2022-09-23 10:47AM EDT | 300.00 | 0.30 | 0.13 | 0.45 | -0.10 | -25.00% | 2 | 1,069 | 26.10% |
| AMGN230120C00305000 | 2022-09-13 2:50PM EDT | 305.00 | 0.30 | 0.01 | 0.70 | 0.00 | - | 5 | 26 | 29.57% |
| AMGN230120C00310000 | 2022-09-19 2:32PM EDT | 310.00 | 0.45 | 0.05 | 0.72 | 0.00 | - | 4 | 272 | 31.01% |
| AMGN230120C00315000 | 2022-08-30 1:33PM EDT | 315.00 | 0.62 | 0.00 | 0.64 | 0.00 | - | 2 | 23 | 31.57% |
| AMGN230120C00320000 | 2022-08-05 9:33AM EDT | 320.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 2 | 93 | 30.30% |
| AMGN230120C00330000 | 2022-08-24 9:30AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 826 | 12.50% |
| AMGN230120C00340000 | 2022-08-05 9:33AM EDT | 340.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 41 | 37.40% |
| AMGN230120C00350000 | 2022-08-18 11:18AM EDT | 350.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 22 | 77 | 39.11% |
| AMGN230120C00360000 | 2022-07-13 3:50PM EDT | 360.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 72 | 355 | 40.48% |
| AMGN230120C00370000 | 2022-09-01 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 223 | 42.99% |
| AMGN230120C00380000 | 2022-09-09 12:55PM EDT | 380.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 3 | 615 | 39.62% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230120P00105000 | 2022-08-02 9:30AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 521 | 25.00% |
| AMGN230120P00110000 | 2022-08-03 2:25PM EDT | 110.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 13 | 292 | 59.38% |
| AMGN230120P00115000 | 2022-08-02 9:30AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| AMGN230120P00120000 | 2022-08-02 9:30AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| AMGN230120P00125000 | 2022-09-02 1:52PM EDT | 125.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 2 | 53 | 51.61% |
| AMGN230120P00130000 | 2022-05-26 9:30AM EDT | 130.00 | 0.93 | 0.00 | 1.57 | 0.00 | - | 1 | 84 | 54.88% |
| AMGN230120P00135000 | 2022-08-04 9:33AM EDT | 135.00 | 0.40 | 0.01 | 0.85 | 0.00 | - | 4 | 184 | 52.42% |
| AMGN230120P00140000 | 2022-08-10 9:46AM EDT | 140.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 2 | 149 | 43.31% |
| AMGN230120P00145000 | 2022-09-06 10:53AM EDT | 145.00 | 0.40 | 0.27 | 1.44 | 0.00 | - | 2 | 117 | 51.49% |
| AMGN230120P00150000 | 2022-09-01 11:44AM EDT | 150.00 | 0.40 | 0.37 | 1.62 | 0.00 | - | 5 | 411 | 49.56% |
| AMGN230120P00155000 | 2022-09-09 12:29PM EDT | 155.00 | 0.38 | 0.35 | 1.82 | 0.00 | - | 3 | 102 | 47.66% |
| AMGN230120P00160000 | 2022-08-31 1:32PM EDT | 160.00 | 1.00 | 0.76 | 2.08 | 0.00 | - | 1 | 678 | 45.97% |
| AMGN230120P00165000 | 2022-09-23 2:51PM EDT | 165.00 | 1.35 | 0.89 | 1.55 | +0.10 | +8.00% | 3 | 620 | 39.70% |
| AMGN230120P00170000 | 2022-09-02 9:53AM EDT | 170.00 | 1.10 | 1.16 | 1.84 | 0.00 | - | 15 | 279 | 38.36% |
| AMGN230120P00175000 | 2022-09-23 3:11PM EDT | 175.00 | 1.98 | 1.71 | 2.61 | +0.30 | +17.86% | 12 | 467 | 39.00% |
| AMGN230120P00180000 | 2022-09-22 2:49PM EDT | 180.00 | 1.99 | 1.86 | 2.56 | 0.00 | - | 584 | 1,147 | 35.62% |
| AMGN230120P00185000 | 2022-09-23 3:03PM EDT | 185.00 | 2.93 | 2.40 | 3.00 | +0.49 | +20.08% | 10 | 400 | 34.21% |
| AMGN230120P00190000 | 2022-09-23 12:28PM EDT | 190.00 | 3.40 | 3.15 | 3.60 | -0.07 | -2.02% | 3 | 363 | 33.09% |
| AMGN230120P00195000 | 2022-09-23 12:17PM EDT | 195.00 | 4.10 | 3.80 | 4.30 | +0.55 | +15.49% | 18 | 1,236 | 31.95% |
| AMGN230120P00200000 | 2022-09-23 3:51PM EDT | 200.00 | 4.94 | 4.70 | 5.20 | +0.59 | +13.56% | 8 | 1,933 | 31.02% |
| AMGN230120P00205000 | 2022-09-23 11:38AM EDT | 205.00 | 5.90 | 5.70 | 6.20 | +0.60 | +11.32% | 66 | 1,380 | 29.94% |
| AMGN230120P00210000 | 2022-09-23 12:53PM EDT | 210.00 | 7.25 | 6.90 | 7.45 | +0.75 | +11.54% | 8 | 1,279 | 29.05% |
| AMGN230120P00215000 | 2022-09-23 12:51PM EDT | 215.00 | 8.75 | 8.25 | 8.70 | +0.95 | +12.18% | 32 | 522 | 27.71% |
| AMGN230120P00220000 | 2022-09-23 1:56PM EDT | 220.00 | 10.65 | 10.00 | 10.40 | +0.37 | +3.60% | 4 | 1,268 | 26.87% |
| AMGN230120P00225000 | 2022-09-23 2:25PM EDT | 225.00 | 12.90 | 12.00 | 12.35 | +1.95 | +17.81% | 126 | 1,617 | 26.00% |
| AMGN230120P00230000 | 2022-09-23 11:47AM EDT | 230.00 | 14.75 | 14.20 | 14.85 | +1.50 | +11.32% | 10 | 971 | 25.65% |
| AMGN230120P00235000 | 2022-09-22 3:50PM EDT | 235.00 | 15.70 | 16.50 | 17.60 | 0.00 | - | 1 | 682 | 25.22% |
| AMGN230120P00240000 | 2022-09-23 3:16PM EDT | 240.00 | 21.00 | 19.65 | 21.20 | +3.26 | +18.38% | 78 | 424 | 25.93% |
| AMGN230120P00245000 | 2022-09-23 12:21PM EDT | 245.00 | 24.05 | 22.30 | 24.00 | +2.95 | +13.98% | 28 | 1,471 | 24.43% |
| AMGN230120P00250000 | 2022-09-20 1:28PM EDT | 250.00 | 25.90 | 26.55 | 27.75 | 0.00 | - | 1 | 323 | 24.36% |
| AMGN230120P00255000 | 2022-09-22 11:39AM EDT | 255.00 | 30.33 | 29.80 | 31.90 | 0.00 | - | 10 | 110 | 24.77% |
| AMGN230120P00260000 | 2022-09-23 11:47AM EDT | 260.00 | 35.90 | 34.80 | 36.20 | +4.07 | +12.79% | 3 | 90 | 25.16% |
| AMGN230120P00265000 | 2022-05-27 12:27PM EDT | 265.00 | 25.20 | 27.70 | 29.90 | 0.00 | - | 6 | 8 | 0.00% |
| AMGN230120P00270000 | 2022-05-25 3:32PM EDT | 270.00 | 29.76 | 30.85 | 33.85 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN230120P00275000 | 2022-08-04 9:32AM EDT | 275.00 | 32.00 | 34.15 | 36.50 | 0.00 | - | 3 | 7 | 0.00% |
| AMGN230120P00280000 | 2022-08-01 9:52AM EDT | 280.00 | 37.30 | 37.60 | 40.75 | 0.00 | - | 6 | 7 | 0.00% |
| AMGN230120P00285000 | 2021-11-10 7:59AM EDT | 285.00 | 75.84 | 80.20 | 84.50 | 0.00 | - | 6 | 0 | 83.54% |
| AMGN230120P00290000 | 2022-08-08 12:21PM EDT | 290.00 | 47.25 | 45.80 | 47.35 | 0.00 | - | 28 | 108 | 0.00% |
| AMGN230120P00300000 | 2022-08-10 1:29PM EDT | 300.00 | 52.82 | 50.75 | 53.80 | 0.00 | - | 2 | 345 | 0.00% |
| AMGN230120P00305000 | 2022-08-10 1:29PM EDT | 305.00 | 57.63 | 56.25 | 58.80 | 0.00 | - | - | 2 | 0.00% |
| AMGN230120P00320000 | 2021-11-10 7:59AM EDT | 320.00 | 89.65 | 113.25 | 117.50 | 0.00 | - | 1 | 1 | 94.29% |
| AMGN230120P00330000 | 2021-11-10 7:59AM EDT | 330.00 | 122.90 | 123.00 | 127.50 | 0.00 | - | 1 | 2 | 97.72% |
| AMGN230120P00340000 | 2021-11-10 7:59AM EDT | 340.00 | 107.35 | 132.50 | 137.00 | 0.00 | - | - | 9 | 100.15% |
| AMGN230120P00350000 | 2022-05-31 2:35PM EDT | 350.00 | 94.80 | 106.55 | 108.90 | 0.00 | - | - | 1 | 0.00% |
| AMGN230120P00360000 | 2022-08-17 2:15PM EDT | 360.00 | 106.80 | 128.85 | 131.45 | 0.00 | - | 150 | 0 | 0.00% |
| AMGN230120P00380000 | 2022-07-13 9:34AM EDT | 380.00 | 132.55 | 130.95 | 135.65 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
