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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616C001900002022-09-01 11:05AM EDT190.0058.5043.7546.150.00-15332.79%
AMGN230616C001950002022-08-15 12:25PM EDT195.0058.8040.0542.700.00--1132.65%
AMGN230616C002000002022-08-22 1:24PM EDT200.0054.9034.0037.300.00-42729.22%
AMGN230616C002050002022-09-08 3:01PM EDT205.0047.9032.8035.150.00-113030.72%
AMGN230616C002100002022-09-19 12:41PM EDT210.0032.4029.3032.000.00-569030.39%
AMGN230616C002150002022-09-19 12:36PM EDT215.0029.2526.0528.350.00-74229.15%
AMGN230616C002200002022-09-20 2:11PM EDT220.0024.6022.9525.300.00-83428.54%
AMGN230616C002250002022-09-08 2:36PM EDT225.0033.7020.6022.100.00-31327.52%
AMGN230616C002300002022-09-23 12:39PM EDT230.0017.7917.7019.65-1.46-7.58%23227.26%
AMGN230616C002350002022-09-23 12:52PM EDT235.0016.1015.4017.65+0.61+3.94%37627.34%
AMGN230616C002400002022-09-23 1:22PM EDT240.0013.4813.0015.60-2.02-13.03%269627.13%
AMGN230616C002450002022-09-20 2:56PM EDT245.0012.3010.8013.400.00-437826.50%
AMGN230616C002500002022-09-23 3:59PM EDT250.0010.509.5011.90-0.68-6.08%937626.57%
AMGN230616C002550002022-09-21 2:38PM EDT255.009.247.309.650.00-54825.36%
AMGN230616C002600002022-09-22 11:21AM EDT260.007.426.107.700.00-223324.27%
AMGN230616C002650002022-09-15 10:09AM EDT265.006.005.356.600.00-12724.20%
AMGN230616C002700002022-09-20 10:19AM EDT270.005.103.605.450.00-296523.80%
AMGN230616C002750002022-09-21 9:34AM EDT275.004.303.555.60-0.15-3.37%220925.50%
AMGN230616C002800002022-09-21 1:34PM EDT280.002.132.214.050.00-21123.96%
AMGN230616C002850002022-09-20 10:41AM EDT285.003.571.934.000.00-2525.12%
AMGN230616C002900002022-08-10 9:54AM EDT290.006.043.756.650.00-11231.38%
AMGN230616C002950002022-08-01 3:47PM EDT295.005.151.715.050.00-1129.66%
AMGN230616C003000002022-08-31 9:35AM EDT300.002.960.272.970.00-11326.28%
AMGN230616C003050002022-08-02 10:18AM EDT305.003.901.764.050.00-1129.88%
AMGN230616C003100002022-09-22 12:22PM EDT310.001.050.251.700.00-1124.70%
AMGN230616C003150002022-09-14 11:24AM EDT315.001.170.491.820.00-624226.03%
AMGN230616C003200002022-09-19 12:39PM EDT320.000.700.131.630.00-5626.28%
AMGN230616C003250002022-08-18 3:01PM EDT325.001.870.001.610.00-1427.09%
AMGN230616C003300002022-07-01 2:33PM EDT330.001.750.232.950.00-1132.17%
AMGN230616C003350002022-08-05 1:23PM EDT335.001.280.021.730.00-86929.22%
AMGN230616C003400002022-07-26 2:47PM EDT340.000.990.121.510.00-221129.20%
AMGN230616C003500002022-09-13 9:30AM EDT350.000.250.130.390.00-121224.34%
AMGN230616C003600002022-07-18 11:59AM EDT360.000.670.001.240.00--231.07%
AMGN230616C003700002022-07-20 10:33AM EDT370.000.600.000.970.00-52331.08%
AMGN230616C003800002022-07-20 10:33AM EDT380.000.500.000.780.00-301331.23%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616P001200002022-07-13 11:45AM EDT120.000.630.001.390.00-4245.98%
AMGN230616P001300002022-07-26 3:12PM EDT130.001.000.060.000.00-121212.50%
AMGN230616P001350002022-06-13 9:31AM EDT135.005.000.062.290.00--243.27%
AMGN230616P001400002022-08-03 1:04PM EDT140.001.160.141.800.00-3838.48%
AMGN230616P001450002022-08-09 2:01PM EDT145.001.350.142.170.00-202037.83%
AMGN230616P001500002022-08-04 12:41PM EDT150.001.690.432.590.00-101137.16%
AMGN230616P001550002022-09-13 3:44PM EDT155.002.661.523.800.00-11538.84%
AMGN230616P001600002022-09-14 12:13PM EDT160.002.951.654.850.00-62139.33%
AMGN230616P001650002022-09-14 12:13PM EDT165.003.393.455.150.00-101437.56%
AMGN230616P001700002022-09-14 12:10PM EDT170.004.102.785.350.00-42835.52%
AMGN230616P001750002022-09-16 10:46AM EDT175.003.953.655.900.00-2839834.26%
AMGN230616P001800002022-09-08 3:10PM EDT180.003.704.506.400.00-252732.79%
AMGN230616P001850002022-09-09 10:34AM EDT185.003.655.458.050.00-18433.45%
AMGN230616P001900002022-09-08 2:37PM EDT190.004.856.508.700.00-124231.97%
AMGN230616P001950002022-09-20 12:53PM EDT195.008.258.2510.050.00-13531.56%
AMGN230616P002000002022-09-22 10:31AM EDT200.009.238.5011.550.00-12431.16%
AMGN230616P002050002022-09-08 2:52PM EDT205.007.3510.2011.650.00-155228.46%
AMGN230616P002100002022-09-20 12:51PM EDT210.0012.3011.7014.550.00-4711729.73%
AMGN230616P002150002022-09-23 3:59PM EDT215.0014.2512.7514.85+0.15+1.06%37327.07%
AMGN230616P002200002022-08-29 12:46PM EDT220.0011.9015.7517.250.00-22027.12%
AMGN230616P002250002022-09-23 12:15PM EDT225.0018.6517.4019.55+0.50+2.75%111326.78%
AMGN230616P002300002022-09-13 12:30PM EDT230.0019.5019.7021.850.00-115626.20%
AMGN230616P002350002022-08-16 12:27PM EDT235.0014.0021.3024.350.00-214525.64%
AMGN230616P002400002022-09-16 9:56AM EDT240.0023.4525.0026.800.00-18324.76%
AMGN230616P002450002022-09-15 9:56AM EDT245.0027.9228.1530.300.00-111025.01%
AMGN230616P002500002022-09-13 2:39PM EDT250.0030.2931.4033.550.00-103124.70%
AMGN230616P002550002022-09-13 2:35PM EDT255.0033.3833.6036.600.00-203723.84%
AMGN230616P002600002022-09-23 1:11PM EDT260.0039.5037.8540.30+6.35+19.16%12223.65%
AMGN230616P002650002022-06-02 3:39PM EDT265.0034.3531.7534.300.00--1150.00%
AMGN230616P002700002022-06-06 2:01PM EDT270.0039.2034.5538.100.00--100.00%
AMGN230616P002750002022-06-06 2:02PM EDT275.0042.4538.0041.650.00--10.00%
AMGN230616P002800002022-06-06 2:02PM EDT280.0045.9041.5045.200.00--30.00%
AMGN230616P002850002022-06-06 2:02PM EDT285.0049.5045.4549.150.00--40.00%
AMGN230616P002900002022-08-18 2:52PM EDT290.0045.7058.8061.600.00--130.00%