AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616C001200002022-12-13 1:11PM EDT120.00153.70149.35152.750.00-11920.31%
AMGN230616C001400002023-05-16 3:55PM EDT140.0087.9080.8082.950.00-20153.13%
AMGN230616C001500002023-06-05 10:36AM EDT150.0072.1270.8072.600.00-33125.49%
AMGN230616C001550002023-02-13 4:24PM EDT155.0088.5879.5583.000.00--0326.49%
AMGN230616C001600002023-05-31 1:55PM EDT160.0061.1160.1562.150.00-11122.85%
AMGN230616C001700002023-05-18 9:58AM EDT170.0054.6449.5553.000.00-119660.16%
AMGN230616C001750002022-10-18 9:47AM EDT175.0081.64112.05114.150.00--1715.82%
AMGN230616C001850002023-05-17 3:12PM EDT185.0040.2635.4537.500.00-61257.52%
AMGN230616C001900002023-05-16 3:29PM EDT190.0038.7530.3532.700.00-5005252.10%
AMGN230616C001950002023-05-18 9:58AM EDT195.0029.8425.4027.600.00-61265.41%
AMGN230616C002000002023-06-02 9:39AM EDT200.0015.5320.9522.950.00-12760.18%
AMGN230616C002025002023-06-02 10:02AM EDT202.5014.2017.9020.750.00-1158.47%
AMGN230616C002050002023-06-01 1:38PM EDT205.009.9015.6517.700.00-73447.22%
AMGN230616C002075002023-06-02 9:44AM EDT207.509.3013.7015.600.00-4246.33%
AMGN230616C002100002023-06-06 10:01AM EDT210.0012.0011.1012.450.00-114134.45%
AMGN230616C002125002023-06-07 9:40AM EDT212.509.659.059.80+0.30+3.21%12327.84%
AMGN230616C002150002023-06-06 1:00PM EDT215.006.226.558.400.00-221432.06%
AMGN230616C002175002023-06-07 3:24PM EDT217.505.105.205.55-0.50-8.93%3524823.10%
AMGN230616C002200002023-06-07 3:48PM EDT220.003.553.603.80-0.10-2.74%2063121.52%
AMGN230616C002225002023-06-07 1:51PM EDT222.502.312.202.41-0.33-12.50%4071120.44%
AMGN230616C002250002023-06-07 3:59PM EDT225.001.351.271.40-0.19-12.34%16370319.67%
AMGN230616C002275002023-06-07 3:57PM EDT227.500.770.740.80-0.03-3.75%12885419.72%
AMGN230616C002300002023-06-07 2:39PM EDT230.000.370.380.45-0.16-30.19%1231,57120.07%
AMGN230616C002325002023-06-07 3:35PM EDT232.500.220.210.27-0.08-26.67%214520.95%
AMGN230616C002350002023-06-07 3:50PM EDT235.000.160.090.50-0.01-5.88%371,52928.30%
AMGN230616C002375002023-06-05 1:33PM EDT237.500.210.080.170.00-2825.05%
AMGN230616C002400002023-06-07 3:35PM EDT240.000.090.040.10-0.03-25.00%311,74225.49%
AMGN230616C002425002023-05-30 2:33PM EDT242.500.100.030.090.00-41027.74%
AMGN230616C002450002023-06-07 3:47PM EDT245.000.070.050.15-0.02-22.22%281,33832.91%
AMGN230616C002500002023-06-07 11:56AM EDT250.000.040.030.07-0.02-33.33%62,97433.99%
AMGN230616C002550002023-06-07 12:01PM EDT255.000.050.010.100.00-231,93640.63%
AMGN230616C002600002023-06-07 3:05PM EDT260.000.050.000.080.00-27,29043.95%
AMGN230616C002650002023-06-05 2:50PM EDT265.000.050.000.080.00-11,08148.24%
AMGN230616C002700002023-06-02 12:04PM EDT270.000.050.000.080.00-154052.54%
AMGN230616C002750002023-06-05 12:26PM EDT275.000.050.000.080.00-148552.15%
AMGN230616C002800002023-06-05 9:30AM EDT280.000.380.000.080.00-339255.86%
AMGN230616C002850002023-05-25 10:06AM EDT285.000.100.000.050.00-522256.64%
AMGN230616C002900002023-06-02 10:53AM EDT290.000.050.000.040.00-153258.59%
AMGN230616C002950002023-06-07 11:16AM EDT295.000.030.000.23+0.02+200.00%214475.39%
AMGN230616C003000002023-06-06 11:33AM EDT300.000.010.000.070.00-823269.14%
AMGN230616C003050002023-06-01 9:47AM EDT305.000.010.000.060.00-1222871.09%
AMGN230616C003100002023-05-18 10:55AM EDT310.000.030.000.060.00-138474.22%
AMGN230616C003150002023-05-22 1:55PM EDT315.000.100.000.060.00-527377.34%
AMGN230616C003200002023-05-05 10:46AM EDT320.000.040.000.070.00-121081.64%
AMGN230616C003250002023-05-08 1:44PM EDT325.000.060.000.060.00-32483.59%
AMGN230616C003300002023-05-04 3:24PM EDT330.000.010.000.070.00-19087.89%
AMGN230616C003350002023-05-16 1:12PM EDT335.000.100.000.070.00-1015890.63%
AMGN230616C003400002023-05-17 11:16AM EDT340.000.030.000.050.00-1523390.63%
AMGN230616C003450002022-11-08 10:39AM EDT345.004.251.723.200.00-100100180.30%
AMGN230616C003500002023-05-01 9:42AM EDT350.000.010.000.340.00-16351117.77%
AMGN230616C003600002023-04-14 1:19PM EDT360.000.390.001.270.00-30431149.22%
AMGN230616C003700002023-05-30 10:02AM EDT370.000.040.000.190.00-116121.29%
AMGN230616C003800002023-04-20 1:41PM EDT380.000.050.002.130.00-138176.86%
AMGN230616C003900002022-11-23 2:01PM EDT390.000.650.000.630.00--1152.44%
AMGN230616C004000002023-01-10 11:51AM EDT400.000.070.000.380.00-11148.24%
AMGN230616C004100002023-01-10 11:50AM EDT410.000.230.000.440.00-1153156.25%
AMGN230616C004200002022-12-06 2:50PM EDT420.000.150.000.540.00-2782165.53%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230616P001150002023-04-04 1:00PM EDT115.000.340.000.330.00-116171.88%
AMGN230616P001200002023-05-12 1:19PM EDT120.000.280.000.050.00-13131.25%
AMGN230616P001250002023-01-30 12:53PM EDT125.000.120.000.530.00--1162.11%
AMGN230616P001300002023-02-06 11:18AM EDT130.000.110.000.540.00-134152.54%
AMGN230616P001350002023-05-31 10:44AM EDT135.000.010.000.010.00-2693.75%
AMGN230616P001400002023-05-09 10:02AM EDT140.000.010.000.150.00-36112.50%
AMGN230616P001450002022-12-15 3:38PM EDT145.000.430.000.680.00-2074128.91%
AMGN230616P001500002023-05-25 3:49PM EDT150.000.190.000.050.00-11285.94%
AMGN230616P001550002022-09-29 10:02AM EDT155.002.550.001.910.00-14134.42%
AMGN230616P001600002023-05-17 9:59AM EDT160.000.100.000.050.00-13472.66%
AMGN230616P001650002023-05-15 12:08PM EDT165.000.040.001.050.00-525101.56%
AMGN230616P001700002023-05-23 12:16PM EDT170.000.100.000.060.00-16661.72%
AMGN230616P001750002023-06-01 12:53PM EDT175.000.050.000.060.00-20058655.47%
AMGN230616P001800002023-06-05 3:36PM EDT180.000.050.000.060.00-732553.52%
AMGN230616P001850002023-06-06 11:33AM EDT185.000.010.010.070.00-216248.24%
AMGN230616P001900002023-06-07 12:41PM EDT190.000.030.010.05-0.02-40.00%229640.04%
AMGN230616P001950002023-06-07 9:54AM EDT195.000.050.050.080.00-115536.33%
AMGN230616P001975002023-05-25 9:30AM EDT197.500.450.010.150.00--136.62%
AMGN230616P002000002023-06-07 10:30AM EDT200.000.100.050.17-0.05-33.33%2043733.99%
AMGN230616P002025002023-06-07 10:30AM EDT202.500.120.050.32-0.01-7.69%12434.62%
AMGN230616P002050002023-06-07 3:57PM EDT205.000.140.100.21-0.04-22.22%237128.13%
AMGN230616P002075002023-06-07 1:50PM EDT207.500.250.200.24-0.02-7.41%344225.20%
AMGN230616P002100002023-06-07 11:32AM EDT210.000.350.300.36-0.13-27.08%181823.68%
AMGN230616P002125002023-06-07 2:03PM EDT212.500.560.460.55-0.18-24.32%1657622.22%
AMGN230616P002150002023-06-07 3:59PM EDT215.000.830.750.92-0.16-16.16%291,07021.46%
AMGN230616P002175002023-06-07 3:19PM EDT217.501.381.221.36-0.01-0.72%2545819.68%
AMGN230616P002200002023-06-07 3:55PM EDT220.002.192.022.14-0.03-1.35%1231,23318.67%
AMGN230616P002225002023-06-07 2:49PM EDT222.503.403.103.30-0.40-10.53%423317.95%
AMGN230616P002250002023-06-07 3:28PM EDT225.005.004.605.25-0.15-2.91%1591420.44%
AMGN230616P002275002023-06-07 10:10AM EDT227.507.656.457.40+0.02+0.26%94922.95%
AMGN230616P002300002023-06-07 11:43AM EDT230.009.628.009.50-0.76-7.32%261,46723.67%
AMGN230616P002350002023-06-07 9:30AM EDT235.0014.1612.8014.70+1.06+8.09%23434.23%
AMGN230616P002400002023-06-07 3:15PM EDT240.0018.9518.5019.35-0.35-1.81%5635536.94%
AMGN230616P002450002023-06-07 3:15PM EDT245.0024.1023.5524.10+0.25+1.05%1,95610638.62%
AMGN230616P002500002023-06-07 3:15PM EDT250.0029.6028.4529.65+1.00+3.50%1,3056655.18%
AMGN230616P002550002023-06-07 3:15PM EDT255.0034.0032.8534.10-0.09-0.26%1,2575450.15%
AMGN230616P002600002023-06-07 3:15PM EDT260.0039.5037.9539.70+0.20+0.51%1,0305768.58%
AMGN230616P002650002023-06-07 3:15PM EDT265.0043.4042.8044.65-0.30-0.69%3762473.58%
AMGN230616P002700002023-06-07 3:15PM EDT270.0049.3248.4049.75+0.52+1.07%2,3507564.84%
AMGN230616P002750002023-06-07 3:15PM EDT275.0054.3553.3554.60+0.65+1.21%8754465.63%
AMGN230616P002800002023-06-07 3:42PM EDT280.0059.2458.4559.05+0.24+0.41%2,58012373.34%
AMGN230616P002850002023-06-07 3:05PM EDT285.0065.4062.8564.35+2.40+3.81%1701887.79%
AMGN230616P002900002023-06-07 3:15PM EDT290.0069.1568.3069.15-0.25-0.36%4952986.13%
AMGN230616P002950002023-06-07 3:42PM EDT295.0074.1473.1574.50+0.32+0.43%3,47111771.68%
AMGN230616P003000002023-06-02 3:30PM EDT300.0082.2077.9079.850.00-4380.08%
AMGN230616P003050002023-06-01 3:35PM EDT305.0090.9082.7085.100.00-2085.74%
AMGN230616P003250002022-11-11 12:24PM EDT325.0048.6747.2549.400.00--800.00%
AMGN230616P003350002022-12-01 11:08AM EDT335.0054.6071.9074.600.00--10.00%