AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616C00120000 | 2022-12-13 1:11PM EDT | 120.00 | 153.70 | 149.35 | 152.75 | 0.00 | - | 1 | 1 | 920.31% |
| AMGN230616C00140000 | 2023-05-16 3:55PM EDT | 140.00 | 87.90 | 80.80 | 82.95 | 0.00 | - | 2 | 0 | 153.13% |
| AMGN230616C00150000 | 2023-06-05 10:36AM EDT | 150.00 | 72.12 | 70.80 | 72.60 | 0.00 | - | 3 | 3 | 125.49% |
| AMGN230616C00155000 | 2023-02-13 4:24PM EDT | 155.00 | 88.58 | 79.55 | 83.00 | 0.00 | - | - | 0 | 326.49% |
| AMGN230616C00160000 | 2023-05-31 1:55PM EDT | 160.00 | 61.11 | 60.15 | 62.15 | 0.00 | - | 1 | 1 | 122.85% |
| AMGN230616C00170000 | 2023-05-18 9:58AM EDT | 170.00 | 54.64 | 49.55 | 53.00 | 0.00 | - | 11 | 96 | 60.16% |
| AMGN230616C00175000 | 2022-10-18 9:47AM EDT | 175.00 | 81.64 | 112.05 | 114.15 | 0.00 | - | - | 1 | 715.82% |
| AMGN230616C00185000 | 2023-05-17 3:12PM EDT | 185.00 | 40.26 | 35.45 | 37.50 | 0.00 | - | 6 | 12 | 57.52% |
| AMGN230616C00190000 | 2023-05-16 3:29PM EDT | 190.00 | 38.75 | 30.35 | 32.70 | 0.00 | - | 500 | 52 | 52.10% |
| AMGN230616C00195000 | 2023-05-18 9:58AM EDT | 195.00 | 29.84 | 25.40 | 27.60 | 0.00 | - | 6 | 12 | 65.41% |
| AMGN230616C00200000 | 2023-06-02 9:39AM EDT | 200.00 | 15.53 | 20.95 | 22.95 | 0.00 | - | 1 | 27 | 60.18% |
| AMGN230616C00202500 | 2023-06-02 10:02AM EDT | 202.50 | 14.20 | 17.90 | 20.75 | 0.00 | - | 1 | 1 | 58.47% |
| AMGN230616C00205000 | 2023-06-01 1:38PM EDT | 205.00 | 9.90 | 15.65 | 17.70 | 0.00 | - | 7 | 34 | 47.22% |
| AMGN230616C00207500 | 2023-06-02 9:44AM EDT | 207.50 | 9.30 | 13.70 | 15.60 | 0.00 | - | 4 | 2 | 46.33% |
| AMGN230616C00210000 | 2023-06-06 10:01AM EDT | 210.00 | 12.00 | 11.10 | 12.45 | 0.00 | - | 1 | 141 | 34.45% |
| AMGN230616C00212500 | 2023-06-07 9:40AM EDT | 212.50 | 9.65 | 9.05 | 9.80 | +0.30 | +3.21% | 1 | 23 | 27.84% |
| AMGN230616C00215000 | 2023-06-06 1:00PM EDT | 215.00 | 6.22 | 6.55 | 8.40 | 0.00 | - | 2 | 214 | 32.06% |
| AMGN230616C00217500 | 2023-06-07 3:24PM EDT | 217.50 | 5.10 | 5.20 | 5.55 | -0.50 | -8.93% | 35 | 248 | 23.10% |
| AMGN230616C00220000 | 2023-06-07 3:48PM EDT | 220.00 | 3.55 | 3.60 | 3.80 | -0.10 | -2.74% | 20 | 631 | 21.52% |
| AMGN230616C00222500 | 2023-06-07 1:51PM EDT | 222.50 | 2.31 | 2.20 | 2.41 | -0.33 | -12.50% | 40 | 711 | 20.44% |
| AMGN230616C00225000 | 2023-06-07 3:59PM EDT | 225.00 | 1.35 | 1.27 | 1.40 | -0.19 | -12.34% | 163 | 703 | 19.67% |
| AMGN230616C00227500 | 2023-06-07 3:57PM EDT | 227.50 | 0.77 | 0.74 | 0.80 | -0.03 | -3.75% | 128 | 854 | 19.72% |
| AMGN230616C00230000 | 2023-06-07 2:39PM EDT | 230.00 | 0.37 | 0.38 | 0.45 | -0.16 | -30.19% | 123 | 1,571 | 20.07% |
| AMGN230616C00232500 | 2023-06-07 3:35PM EDT | 232.50 | 0.22 | 0.21 | 0.27 | -0.08 | -26.67% | 2 | 145 | 20.95% |
| AMGN230616C00235000 | 2023-06-07 3:50PM EDT | 235.00 | 0.16 | 0.09 | 0.50 | -0.01 | -5.88% | 37 | 1,529 | 28.30% |
| AMGN230616C00237500 | 2023-06-05 1:33PM EDT | 237.50 | 0.21 | 0.08 | 0.17 | 0.00 | - | 2 | 8 | 25.05% |
| AMGN230616C00240000 | 2023-06-07 3:35PM EDT | 240.00 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 31 | 1,742 | 25.49% |
| AMGN230616C00242500 | 2023-05-30 2:33PM EDT | 242.50 | 0.10 | 0.03 | 0.09 | 0.00 | - | 4 | 10 | 27.74% |
| AMGN230616C00245000 | 2023-06-07 3:47PM EDT | 245.00 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 28 | 1,338 | 32.91% |
| AMGN230616C00250000 | 2023-06-07 11:56AM EDT | 250.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 6 | 2,974 | 33.99% |
| AMGN230616C00255000 | 2023-06-07 12:01PM EDT | 255.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 23 | 1,936 | 40.63% |
| AMGN230616C00260000 | 2023-06-07 3:05PM EDT | 260.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7,290 | 43.95% |
| AMGN230616C00265000 | 2023-06-05 2:50PM EDT | 265.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,081 | 48.24% |
| AMGN230616C00270000 | 2023-06-02 12:04PM EDT | 270.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 540 | 52.54% |
| AMGN230616C00275000 | 2023-06-05 12:26PM EDT | 275.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 485 | 52.15% |
| AMGN230616C00280000 | 2023-06-05 9:30AM EDT | 280.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 3 | 392 | 55.86% |
| AMGN230616C00285000 | 2023-05-25 10:06AM EDT | 285.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 222 | 56.64% |
| AMGN230616C00290000 | 2023-06-02 10:53AM EDT | 290.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 532 | 58.59% |
| AMGN230616C00295000 | 2023-06-07 11:16AM EDT | 295.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 2 | 144 | 75.39% |
| AMGN230616C00300000 | 2023-06-06 11:33AM EDT | 300.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 232 | 69.14% |
| AMGN230616C00305000 | 2023-06-01 9:47AM EDT | 305.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 228 | 71.09% |
| AMGN230616C00310000 | 2023-05-18 10:55AM EDT | 310.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 384 | 74.22% |
| AMGN230616C00315000 | 2023-05-22 1:55PM EDT | 315.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 273 | 77.34% |
| AMGN230616C00320000 | 2023-05-05 10:46AM EDT | 320.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 210 | 81.64% |
| AMGN230616C00325000 | 2023-05-08 1:44PM EDT | 325.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 83.59% |
| AMGN230616C00330000 | 2023-05-04 3:24PM EDT | 330.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 90 | 87.89% |
| AMGN230616C00335000 | 2023-05-16 1:12PM EDT | 335.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 158 | 90.63% |
| AMGN230616C00340000 | 2023-05-17 11:16AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 233 | 90.63% |
| AMGN230616C00345000 | 2022-11-08 10:39AM EDT | 345.00 | 4.25 | 1.72 | 3.20 | 0.00 | - | 100 | 100 | 180.30% |
| AMGN230616C00350000 | 2023-05-01 9:42AM EDT | 350.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 16 | 351 | 117.77% |
| AMGN230616C00360000 | 2023-04-14 1:19PM EDT | 360.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | 30 | 431 | 149.22% |
| AMGN230616C00370000 | 2023-05-30 10:02AM EDT | 370.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 121.29% |
| AMGN230616C00380000 | 2023-04-20 1:41PM EDT | 380.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 176.86% |
| AMGN230616C00390000 | 2022-11-23 2:01PM EDT | 390.00 | 0.65 | 0.00 | 0.63 | 0.00 | - | - | 1 | 152.44% |
| AMGN230616C00400000 | 2023-01-10 11:51AM EDT | 400.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 148.24% |
| AMGN230616C00410000 | 2023-01-10 11:50AM EDT | 410.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 1 | 153 | 156.25% |
| AMGN230616C00420000 | 2022-12-06 2:50PM EDT | 420.00 | 0.15 | 0.00 | 0.54 | 0.00 | - | 27 | 82 | 165.53% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616P00115000 | 2023-04-04 1:00PM EDT | 115.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 1 | 16 | 171.88% |
| AMGN230616P00120000 | 2023-05-12 1:19PM EDT | 120.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 131.25% |
| AMGN230616P00125000 | 2023-01-30 12:53PM EDT | 125.00 | 0.12 | 0.00 | 0.53 | 0.00 | - | - | 1 | 162.11% |
| AMGN230616P00130000 | 2023-02-06 11:18AM EDT | 130.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 1 | 34 | 152.54% |
| AMGN230616P00135000 | 2023-05-31 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 93.75% |
| AMGN230616P00140000 | 2023-05-09 10:02AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 112.50% |
| AMGN230616P00145000 | 2022-12-15 3:38PM EDT | 145.00 | 0.43 | 0.00 | 0.68 | 0.00 | - | 20 | 74 | 128.91% |
| AMGN230616P00150000 | 2023-05-25 3:49PM EDT | 150.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 85.94% |
| AMGN230616P00155000 | 2022-09-29 10:02AM EDT | 155.00 | 2.55 | 0.00 | 1.91 | 0.00 | - | 1 | 4 | 134.42% |
| AMGN230616P00160000 | 2023-05-17 9:59AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 72.66% |
| AMGN230616P00165000 | 2023-05-15 12:08PM EDT | 165.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 5 | 25 | 101.56% |
| AMGN230616P00170000 | 2023-05-23 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 66 | 61.72% |
| AMGN230616P00175000 | 2023-06-01 12:53PM EDT | 175.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 200 | 586 | 55.47% |
| AMGN230616P00180000 | 2023-06-05 3:36PM EDT | 180.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 325 | 53.52% |
| AMGN230616P00185000 | 2023-06-06 11:33AM EDT | 185.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2 | 162 | 48.24% |
| AMGN230616P00190000 | 2023-06-07 12:41PM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 296 | 40.04% |
| AMGN230616P00195000 | 2023-06-07 9:54AM EDT | 195.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 155 | 36.33% |
| AMGN230616P00197500 | 2023-05-25 9:30AM EDT | 197.50 | 0.45 | 0.01 | 0.15 | 0.00 | - | - | 1 | 36.62% |
| AMGN230616P00200000 | 2023-06-07 10:30AM EDT | 200.00 | 0.10 | 0.05 | 0.17 | -0.05 | -33.33% | 20 | 437 | 33.99% |
| AMGN230616P00202500 | 2023-06-07 10:30AM EDT | 202.50 | 0.12 | 0.05 | 0.32 | -0.01 | -7.69% | 1 | 24 | 34.62% |
| AMGN230616P00205000 | 2023-06-07 3:57PM EDT | 205.00 | 0.14 | 0.10 | 0.21 | -0.04 | -22.22% | 2 | 371 | 28.13% |
| AMGN230616P00207500 | 2023-06-07 1:50PM EDT | 207.50 | 0.25 | 0.20 | 0.24 | -0.02 | -7.41% | 3 | 442 | 25.20% |
| AMGN230616P00210000 | 2023-06-07 11:32AM EDT | 210.00 | 0.35 | 0.30 | 0.36 | -0.13 | -27.08% | 1 | 818 | 23.68% |
| AMGN230616P00212500 | 2023-06-07 2:03PM EDT | 212.50 | 0.56 | 0.46 | 0.55 | -0.18 | -24.32% | 16 | 576 | 22.22% |
| AMGN230616P00215000 | 2023-06-07 3:59PM EDT | 215.00 | 0.83 | 0.75 | 0.92 | -0.16 | -16.16% | 29 | 1,070 | 21.46% |
| AMGN230616P00217500 | 2023-06-07 3:19PM EDT | 217.50 | 1.38 | 1.22 | 1.36 | -0.01 | -0.72% | 25 | 458 | 19.68% |
| AMGN230616P00220000 | 2023-06-07 3:55PM EDT | 220.00 | 2.19 | 2.02 | 2.14 | -0.03 | -1.35% | 123 | 1,233 | 18.67% |
| AMGN230616P00222500 | 2023-06-07 2:49PM EDT | 222.50 | 3.40 | 3.10 | 3.30 | -0.40 | -10.53% | 4 | 233 | 17.95% |
| AMGN230616P00225000 | 2023-06-07 3:28PM EDT | 225.00 | 5.00 | 4.60 | 5.25 | -0.15 | -2.91% | 15 | 914 | 20.44% |
| AMGN230616P00227500 | 2023-06-07 10:10AM EDT | 227.50 | 7.65 | 6.45 | 7.40 | +0.02 | +0.26% | 9 | 49 | 22.95% |
| AMGN230616P00230000 | 2023-06-07 11:43AM EDT | 230.00 | 9.62 | 8.00 | 9.50 | -0.76 | -7.32% | 26 | 1,467 | 23.67% |
| AMGN230616P00235000 | 2023-06-07 9:30AM EDT | 235.00 | 14.16 | 12.80 | 14.70 | +1.06 | +8.09% | 2 | 34 | 34.23% |
| AMGN230616P00240000 | 2023-06-07 3:15PM EDT | 240.00 | 18.95 | 18.50 | 19.35 | -0.35 | -1.81% | 563 | 55 | 36.94% |
| AMGN230616P00245000 | 2023-06-07 3:15PM EDT | 245.00 | 24.10 | 23.55 | 24.10 | +0.25 | +1.05% | 1,956 | 106 | 38.62% |
| AMGN230616P00250000 | 2023-06-07 3:15PM EDT | 250.00 | 29.60 | 28.45 | 29.65 | +1.00 | +3.50% | 1,305 | 66 | 55.18% |
| AMGN230616P00255000 | 2023-06-07 3:15PM EDT | 255.00 | 34.00 | 32.85 | 34.10 | -0.09 | -0.26% | 1,257 | 54 | 50.15% |
| AMGN230616P00260000 | 2023-06-07 3:15PM EDT | 260.00 | 39.50 | 37.95 | 39.70 | +0.20 | +0.51% | 1,030 | 57 | 68.58% |
| AMGN230616P00265000 | 2023-06-07 3:15PM EDT | 265.00 | 43.40 | 42.80 | 44.65 | -0.30 | -0.69% | 376 | 24 | 73.58% |
| AMGN230616P00270000 | 2023-06-07 3:15PM EDT | 270.00 | 49.32 | 48.40 | 49.75 | +0.52 | +1.07% | 2,350 | 75 | 64.84% |
| AMGN230616P00275000 | 2023-06-07 3:15PM EDT | 275.00 | 54.35 | 53.35 | 54.60 | +0.65 | +1.21% | 875 | 44 | 65.63% |
| AMGN230616P00280000 | 2023-06-07 3:42PM EDT | 280.00 | 59.24 | 58.45 | 59.05 | +0.24 | +0.41% | 2,580 | 123 | 73.34% |
| AMGN230616P00285000 | 2023-06-07 3:05PM EDT | 285.00 | 65.40 | 62.85 | 64.35 | +2.40 | +3.81% | 170 | 18 | 87.79% |
| AMGN230616P00290000 | 2023-06-07 3:15PM EDT | 290.00 | 69.15 | 68.30 | 69.15 | -0.25 | -0.36% | 495 | 29 | 86.13% |
| AMGN230616P00295000 | 2023-06-07 3:42PM EDT | 295.00 | 74.14 | 73.15 | 74.50 | +0.32 | +0.43% | 3,471 | 117 | 71.68% |
| AMGN230616P00300000 | 2023-06-02 3:30PM EDT | 300.00 | 82.20 | 77.90 | 79.85 | 0.00 | - | 4 | 3 | 80.08% |
| AMGN230616P00305000 | 2023-06-01 3:35PM EDT | 305.00 | 90.90 | 82.70 | 85.10 | 0.00 | - | 2 | 0 | 85.74% |
| AMGN230616P00325000 | 2022-11-11 12:24PM EDT | 325.00 | 48.67 | 47.25 | 49.40 | 0.00 | - | - | 80 | 0.00% |
| AMGN230616P00335000 | 2022-12-01 11:08AM EDT | 335.00 | 54.60 | 71.90 | 74.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.