Italia markets open in 5 hours 8 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,17-1,36 (-0,55%)
Alla chiusura: 04:00PM EST
245,76 +0,59 (+0,24%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616C001200002022-12-13 12:11PM EST120.00153.70149.35152.750.00-11179.64%
AMGN230616C001500002022-11-02 10:37AM EST150.00122.85134.75138.100.00-11181.30%
AMGN230616C001600002022-11-09 12:35PM EST160.00135.56118.95121.750.00-43150.98%
AMGN230616C001700002023-01-13 2:49PM EST170.00101.5074.8076.950.00-19942.69%
AMGN230616C001750002022-10-18 8:47AM EST175.0081.64112.05114.150.00--1151.14%
AMGN230616C001850002022-09-19 11:36AM EST185.0051.5566.7069.850.00--1256.45%
AMGN230616C001900002022-09-01 10:05AM EST190.0058.5042.2545.650.00-1530.00%
AMGN230616C001950002022-10-21 10:05AM EST195.0059.9094.2597.150.00-112132.62%
AMGN230616C002000002023-01-05 9:30AM EST200.0067.1746.3548.500.00-42832.65%
AMGN230616C002050002022-11-03 12:34PM EST205.0066.6882.8586.000.00-535118.54%
AMGN230616C002100002022-11-03 12:34PM EST210.0062.4478.3081.800.00-5130114.29%
AMGN230616C002150002022-09-19 11:36AM EST215.0029.2543.3545.250.00-74250.41%
AMGN230616C002200002023-02-01 12:36PM EST220.0027.0729.3030.500.00-118526.29%
AMGN230616C002250002023-01-27 12:59PM EST225.0033.8024.9526.500.00-31625.29%
AMGN230616C002300002023-02-01 10:07AM EST230.0023.1721.6522.750.00-77824.44%
AMGN230616C002350002023-02-03 9:31AM EST235.0021.0018.3518.80+5.57+36.10%111822.83%
AMGN230616C002400002023-02-03 3:41PM EST240.0015.2015.2515.55+2.50+19.69%222322.08%
AMGN230616C002450002023-02-03 3:19PM EST245.0012.1512.2512.70+1.30+11.98%1238121.54%
AMGN230616C002500002023-02-03 1:03PM EST250.009.859.7010.10-0.24-2.38%1156420.91%
AMGN230616C002550002023-02-03 9:55AM EST255.007.207.557.85-1.15-13.77%2010320.32%
AMGN230616C002600002023-02-03 12:31PM EST260.006.005.506.15+0.70+13.21%51,43720.14%
AMGN230616C002650002023-02-03 12:14PM EST265.004.264.004.45-0.24-5.33%948919.39%
AMGN230616C002700002023-02-03 3:31PM EST270.003.112.653.25-0.19-5.76%717519.04%
AMGN230616C002750002023-02-03 3:32PM EST275.002.232.152.33+0.48+27.43%14240318.76%
AMGN230616C002800002023-02-03 1:08PM EST280.001.571.281.75-0.23-12.78%429118.88%
AMGN230616C002850002023-02-03 12:14PM EST285.001.060.831.340.00-124519.13%
AMGN230616C002900002023-02-03 10:53AM EST290.000.800.290.99+0.20+33.33%1054719.23%
AMGN230616C002950002023-02-02 1:21PM EST295.001.040.150.750.00-315219.46%
AMGN230616C003000002023-02-02 3:33PM EST300.000.460.250.890.00-3324821.57%
AMGN230616C003050002023-01-31 9:48AM EST305.001.000.000.800.00-121422.40%
AMGN230616C003100002023-02-02 10:51AM EST310.000.300.000.750.00-135923.39%
AMGN230616C003150002023-02-03 12:57PM EST315.000.300.100.57-0.70-70.00%131923.38%
AMGN230616C003200002023-02-01 10:10AM EST320.000.340.100.630.00-830324.99%
AMGN230616C003250002023-01-13 2:03PM EST325.001.300.000.620.00-42426.06%
AMGN230616C003300002023-01-20 12:36PM EST330.001.200.000.580.00-18926.86%
AMGN230616C003350002023-01-10 3:13PM EST335.001.220.000.570.00-412127.86%
AMGN230616C003400002023-02-03 3:54PM EST340.000.120.010.47-0.19-61.29%122428.00%
AMGN230616C003450002022-11-08 9:39AM EST345.004.251.723.200.00-10010042.97%
AMGN230616C003500002022-12-09 10:50AM EST350.002.060.390.880.00-1433433.41%
AMGN230616C003600002022-12-12 12:53PM EST360.001.000.000.950.00-340235.96%
AMGN230616C003700002022-12-30 10:39AM EST370.000.230.000.520.00-1334.30%
AMGN230616C003800002022-12-01 12:13PM EST380.000.990.000.630.00-283837.21%
AMGN230616C003900002022-11-23 1:01PM EST390.000.650.000.630.00--138.98%
AMGN230616C004000002023-01-10 10:51AM EST400.000.070.000.510.00-1139.38%
AMGN230616C004100002023-01-10 10:50AM EST410.000.230.000.430.00-115339.99%
AMGN230616C004200002022-12-06 1:50PM EST420.000.150.000.540.00-278242.92%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616P001150002023-01-31 9:48AM EST115.000.100.000.150.00-21252.98%
AMGN230616P001200002022-07-13 10:45AM EST120.000.630.001.390.00-4262.65%
AMGN230616P001250002023-01-30 11:53AM EST125.000.120.000.53+0.12--151.27%
AMGN230616P001300002022-11-15 3:50PM EST130.000.460.000.600.00-403454.98%
AMGN230616P001350002022-09-29 1:54PM EST135.001.350.001.260.00-1352.49%
AMGN230616P001400002022-09-29 1:54PM EST140.001.560.001.400.00-1950.56%
AMGN230616P001450002022-12-15 2:38PM EST145.000.430.000.680.00-207447.53%
AMGN230616P001500002022-08-04 11:41AM EST150.001.690.432.590.00-101152.44%
AMGN230616P001550002022-09-29 9:02AM EST155.002.550.001.910.00-1452.20%
AMGN230616P001600002022-11-29 2:18PM EST160.000.470.000.930.00-43142.14%
AMGN230616P001650002022-10-21 10:37AM EST165.002.140.001.330.00-91742.62%
AMGN230616P001700002023-01-26 12:31PM EST170.000.460.200.750.00-14335.50%
AMGN230616P001750002023-01-06 9:30AM EST175.000.750.001.630.00-442439.15%
AMGN230616P001800002023-01-06 12:33PM EST180.000.800.271.900.00-13137.92%
AMGN230616P001850002023-02-02 10:59AM EST185.001.020.532.020.00-213735.83%
AMGN230616P001900002023-02-03 2:33PM EST190.001.200.901.34-0.37-23.57%225129.88%
AMGN230616P001950002023-02-02 10:59AM EST195.001.931.301.650.00-79328.96%
AMGN230616P002000002023-02-03 2:11PM EST200.001.901.622.18-0.20-9.52%108828.63%
AMGN230616P002050002023-02-02 1:38PM EST205.002.751.992.530.00-523927.27%
AMGN230616P002100002023-02-03 2:10PM EST210.002.982.643.15-0.47-13.62%417726.54%
AMGN230616P002150002023-02-02 12:06PM EST215.004.803.353.650.00-852825.15%
AMGN230616P002200002023-02-03 3:00PM EST220.004.754.254.85-1.07-18.38%12723525.19%
AMGN230616P002250002023-02-03 12:58PM EST225.005.555.255.80-1.75-23.97%119524.19%
AMGN230616P002300002023-02-03 11:40AM EST230.007.066.656.95-0.84-10.63%4518823.22%
AMGN230616P002350002023-02-03 10:21AM EST235.009.208.158.55-1.35-12.80%510122.70%
AMGN230616P002400002023-02-03 3:17PM EST240.0010.6410.0010.35-0.11-1.02%529622.05%
AMGN230616P002450002023-02-03 10:29AM EST245.0013.4212.2012.50-1.88-12.29%321021.51%
AMGN230616P002500002023-02-03 10:29AM EST250.0015.9214.6015.00+0.71+4.67%294621.04%
AMGN230616P002550002023-02-02 12:07PM EST255.0021.2517.4017.800.00-128820.54%
AMGN230616P002600002023-02-03 11:18AM EST260.0020.5020.1022.10-4.61-18.36%217122.23%
AMGN230616P002650002023-01-31 1:39PM EST265.0020.9023.8525.500.00-10627821.85%
AMGN230616P002700002023-02-02 11:22AM EST270.0032.9027.9529.450.00-128022.10%
AMGN230616P002750002023-01-20 1:48PM EST275.0022.5532.0533.650.00-115522.49%
AMGN230616P002800002023-01-27 12:48PM EST280.0030.3935.6538.750.00-417624.76%
AMGN230616P002850002023-01-17 2:10PM EST285.0022.7541.0542.900.00-63224.52%
AMGN230616P002900002023-01-20 12:15PM EST290.0033.1046.0048.100.00-14426.86%
AMGN230616P002950002023-01-26 10:56AM EST295.0043.0050.2552.900.00-814828.03%
AMGN230616P003000002022-11-10 10:46AM EST300.0028.2528.2531.400.00-1290.00%
AMGN230616P003050002023-01-11 2:28PM EST305.0036.0860.2562.500.00--230.04%
AMGN230616P003250002022-11-11 11:24AM EST325.0048.6747.2549.400.00--800.00%
AMGN230616P003350002022-12-01 10:08AM EST335.0054.6071.9074.600.00--10.00%