Italia markets open in 8 hours 30 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,41-5,99 (-2,37%)
Alla chiusura: 04:00PM EST
245,95 -0,46 (-0,19%)
Dopo ore: 06:25PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230421C001250002022-11-11 2:12PM EST125.00159.00153.45156.000.00-20252.61%
AMGN230421C001400002022-12-02 9:41AM EST140.00144.67121.85124.350.00-11157.14%
AMGN230421C001550002022-12-01 10:07AM EST155.00126.70107.05109.600.00--1137.68%
AMGN230421C001600002022-11-14 1:24PM EST160.00129.07111.25114.200.00-10164.10%
AMGN230421C001700002022-11-09 12:34PM EST170.00125.42108.95111.550.00-24173.81%
AMGN230421C001800002022-11-14 1:30PM EST180.00109.5491.3593.800.00-11136.11%
AMGN230421C001900002022-10-26 2:38PM EST190.0080.0094.9098.050.00-20162.69%
AMGN230421C002000002023-01-25 10:39AM EST200.0057.9846.0048.650.00-105037.52%
AMGN230421C002050002022-12-27 1:28PM EST205.0061.7549.5551.950.00-1458.98%
AMGN230421C002100002022-10-11 8:38AM EST210.0041.200.000.000.00-140.00%
AMGN230421C002200002023-01-30 3:43PM EST220.0034.1628.0029.100.00-1326.01%
AMGN230421C002300002023-02-01 1:59PM EST230.0018.0519.6020.60-7.49-29.33%1316923.39%
AMGN230421C002350002023-02-01 3:58PM EST235.0016.2015.9516.70-25.40-61.06%2913622.19%
AMGN230421C002400002023-02-01 3:43PM EST240.0013.2012.6512.95-4.88-26.99%313120.69%
AMGN230421C002450002023-02-01 3:59PM EST245.009.709.659.95-13.34-57.90%1264220.11%
AMGN230421C002500002023-02-01 3:53PM EST250.006.856.957.40-5.10-42.68%30757919.59%
AMGN230421C002550002023-02-01 3:17PM EST255.004.844.805.10-3.63-42.86%8312418.65%
AMGN230421C002600002023-02-01 3:05PM EST260.003.203.203.45-3.49-52.17%8243018.16%
AMGN230421C002650002023-02-01 3:19PM EST265.001.971.482.28-2.70-57.82%8547617.90%
AMGN230421C002700002023-02-01 2:57PM EST270.001.370.961.78-1.78-56.51%881,41418.89%
AMGN230421C002750002023-02-01 3:59PM EST275.001.010.851.00-1.23-54.91%1182,26518.03%
AMGN230421C002800002023-02-01 3:11PM EST280.000.890.450.75-0.50-35.97%50490718.78%
AMGN230421C002850002023-02-01 12:36PM EST285.000.410.002.54-0.49-54.44%4036128.75%
AMGN230421C002900002023-02-01 3:00PM EST290.000.480.250.62-0.18-27.27%10353621.66%
AMGN230421C002950002023-02-01 2:30PM EST295.000.350.060.57-0.10-22.22%6434123.01%
AMGN230421C003000002023-01-31 2:46PM EST300.000.350.001.340.00-130629.71%
AMGN230421C003050002023-02-01 1:45PM EST305.000.250.012.33-0.20-44.44%129936.32%
AMGN230421C003100002023-02-01 1:45PM EST310.000.250.252.30-0.60-70.59%114838.10%
AMGN230421C003150002023-01-31 11:19AM EST315.000.250.002.280.00-130139.86%
AMGN230421C003200002023-01-06 3:31PM EST320.001.180.002.270.00-110141.60%
AMGN230421C003250002023-01-23 12:33PM EST325.000.320.002.250.00-23443.25%
AMGN230421C003300002023-01-19 2:53PM EST330.000.300.002.240.00-26744.90%
AMGN230421C003350002022-11-14 1:03PM EST335.003.940.581.100.00-7039.76%
AMGN230421C003400002022-12-06 11:56AM EST340.001.490.000.960.00-21040.14%
AMGN230421C003450002022-11-29 2:19PM EST345.001.920.000.760.00-2639.80%
AMGN230421C003500002023-01-17 9:55AM EST350.000.110.001.500.00-11246.91%
AMGN230421C003550002022-11-29 2:12PM EST355.001.250.000.660.00-21041.41%
AMGN230421C003600002022-12-08 10:37AM EST360.000.710.000.610.00-41142.11%
AMGN230421C003700002022-11-29 2:24PM EST370.000.800.000.580.00--044.19%
AMGN230421C003900002023-01-18 2:22PM EST390.000.300.002.180.00-2454.20%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230421P001150002022-12-21 3:11PM EST115.000.260.000.500.00-1572.80%
AMGN230421P001200002022-10-20 11:33AM EST120.000.200.000.510.00--169.24%
AMGN230421P001250002023-01-27 2:48PM EST125.000.080.002.170.00-2382.84%
AMGN230421P001400002022-10-07 9:58AM EST140.001.190.000.950.00-13661.08%
AMGN230421P001550002022-09-22 9:28AM EST155.001.850.001.910.00-3158.11%
AMGN230421P001600002022-08-24 12:23PM EST160.001.351.133.500.00--166.52%
AMGN230421P001650002022-11-08 10:04AM EST165.000.980.000.800.00-1649.63%
AMGN230421P001700002022-10-26 2:41PM EST170.001.000.000.750.00-1045.92%
AMGN230421P001750002022-10-26 10:22AM EST175.000.920.000.750.00-2042.87%
AMGN230421P001800002023-01-09 2:55PM EST180.000.180.002.350.00-11351.87%
AMGN230421P001850002023-01-26 2:17PM EST185.000.380.002.320.00-1148.17%
AMGN230421P001900002023-02-01 12:14PM EST190.000.760.122.53+0.11+16.92%12745.81%
AMGN230421P001950002023-02-01 2:33PM EST195.000.530.351.07-0.42-44.21%1001933.84%
AMGN230421P002000002023-02-01 12:27PM EST200.000.970.310.99+0.12+14.12%1672730.35%
AMGN230421P002050002023-02-01 1:34PM EST205.001.200.661.77+0.20+20.00%22931.96%
AMGN230421P002100002023-02-01 3:27PM EST210.001.280.981.39-0.10-7.25%2015026.91%
AMGN230421P002150002023-02-01 1:26PM EST215.002.121.452.02+0.33+18.44%265626.76%
AMGN230421P002200002023-02-01 3:12PM EST220.002.151.982.56-0.15-6.52%5343925.56%
AMGN230421P002250002023-02-01 3:12PM EST225.002.872.653.40+0.27+10.38%13019224.85%
AMGN230421P002300002023-02-01 3:52PM EST230.003.803.204.25+0.35+10.14%17217823.57%
AMGN230421P002350002023-02-01 3:52PM EST235.005.004.655.00+0.33+7.07%3019821.49%
AMGN230421P002400002023-02-01 3:48PM EST240.006.256.156.55+0.40+6.84%4289020.73%
AMGN230421P002450002023-02-01 3:53PM EST245.008.408.008.45-0.10-1.18%2028119.93%
AMGN230421P002500002023-02-01 3:48PM EST250.0010.5510.3010.90+1.25+13.44%2621519.41%
AMGN230421P002550002023-02-01 3:27PM EST255.0014.5013.2013.95+4.18+40.50%1110519.26%
AMGN230421P002600002023-02-01 12:28PM EST260.0022.0016.6017.80+6.40+41.03%630220.11%
AMGN230421P002650002023-02-01 10:06AM EST265.0022.6220.8021.85+4.17+22.60%218120.76%
AMGN230421P002700002023-02-01 3:01PM EST270.0027.3724.7026.55+5.37+24.41%356322.72%
AMGN230421P002750002023-01-31 1:32PM EST275.0026.3029.2531.550.00-317825.37%
AMGN230421P002800002023-02-01 3:01PM EST280.0035.8333.9036.60+18.38+105.33%29328.03%
AMGN230421P002850002023-01-20 10:20AM EST285.0027.1039.0542.300.00-365332.73%
AMGN230421P002900002023-01-19 3:39PM EST290.0030.0644.1547.400.00-15535.43%
AMGN230421P002950002022-12-30 10:15AM EST295.0036.2541.7044.300.00-1600.00%
AMGN230421P003000002023-01-30 3:55PM EST300.0056.0053.6056.65+5.00+9.80%26337.24%
AMGN230421P003050002022-11-08 3:47PM EST305.0027.0224.7527.150.00--30.00%
AMGN230421P003100002022-11-30 10:54AM EST310.0034.6549.7052.050.00-4820.00%
AMGN230421P003200002022-11-22 9:35AM EST320.0036.8053.9057.150.00-660.00%
AMGN230421P003500002022-09-20 9:11AM EST350.00123.17101.95104.750.00--444.58%
AMGN230421P003550002022-09-21 2:40PM EST355.00129.40103.40105.400.00--10.00%