AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721C00165000 | 2023-05-30 2:44PM EDT | 165.00 | 54.90 | 56.35 | 57.80 | 0.00 | - | - | 0 | 52.76% |
| AMGN230721C00190000 | 2023-06-05 10:58AM EDT | 190.00 | 33.12 | 32.40 | 33.35 | 0.00 | - | 1 | 24 | 40.55% |
| AMGN230721C00195000 | 2023-06-01 1:41PM EDT | 195.00 | 21.53 | 27.80 | 28.40 | 0.00 | - | 1 | 6 | 35.91% |
| AMGN230721C00200000 | 2023-06-01 3:01PM EDT | 200.00 | 18.00 | 23.00 | 24.35 | 0.00 | - | 8 | 71 | 35.64% |
| AMGN230721C00205000 | 2023-06-05 2:31PM EDT | 205.00 | 20.30 | 18.45 | 19.85 | 0.00 | - | 1 | 16 | 32.34% |
| AMGN230721C00210000 | 2023-06-05 2:50PM EDT | 210.00 | 15.55 | 14.65 | 14.95 | 0.00 | - | 15 | 1,031 | 26.96% |
| AMGN230721C00215000 | 2023-06-06 2:55PM EDT | 215.00 | 10.44 | 10.75 | 10.95 | -0.56 | -5.09% | 4 | 835 | 24.32% |
| AMGN230721C00220000 | 2023-06-06 2:55PM EDT | 220.00 | 7.14 | 7.35 | 7.50 | -0.86 | -10.75% | 61 | 453 | 22.24% |
| AMGN230721C00225000 | 2023-06-06 3:23PM EDT | 225.00 | 4.55 | 4.60 | 4.75 | -0.65 | -12.50% | 180 | 914 | 20.69% |
| AMGN230721C00230000 | 2023-06-06 3:58PM EDT | 230.00 | 2.70 | 2.65 | 2.75 | -0.30 | -10.00% | 909 | 667 | 19.53% |
| AMGN230721C00235000 | 2023-06-06 2:10PM EDT | 235.00 | 1.32 | 1.38 | 1.49 | -0.33 | -20.00% | 172 | 1,346 | 18.90% |
| AMGN230721C00240000 | 2023-06-06 12:44PM EDT | 240.00 | 0.55 | 0.69 | 0.75 | -0.31 | -36.05% | 21 | 1,386 | 18.49% |
| AMGN230721C00245000 | 2023-06-06 12:46PM EDT | 245.00 | 0.25 | 0.35 | 0.40 | -0.22 | -46.81% | 8 | 407 | 18.75% |
| AMGN230721C00250000 | 2023-06-06 3:19PM EDT | 250.00 | 0.21 | 0.18 | 0.23 | -0.05 | -19.23% | 124 | 1,516 | 19.39% |
| AMGN230721C00255000 | 2023-06-05 2:55PM EDT | 255.00 | 0.15 | 0.09 | 0.14 | -0.01 | -6.25% | 11 | 933 | 20.17% |
| AMGN230721C00260000 | 2023-06-06 2:40PM EDT | 260.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 52 | 1,158 | 21.63% |
| AMGN230721C00265000 | 2023-06-05 10:51AM EDT | 265.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 6 | 2,391 | 23.15% |
| AMGN230721C00270000 | 2023-06-06 3:43PM EDT | 270.00 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 2 | 1,536 | 23.93% |
| AMGN230721C00275000 | 2023-05-26 10:28AM EDT | 275.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 3 | 313 | 26.27% |
| AMGN230721C00280000 | 2023-06-05 2:09PM EDT | 280.00 | 0.31 | 0.02 | 0.10 | 0.00 | - | 1 | 320 | 29.44% |
| AMGN230721C00285000 | 2023-05-10 10:54AM EDT | 285.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 5 | 169 | 34.72% |
| AMGN230721C00290000 | 2023-06-01 9:55AM EDT | 290.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 210 | 37.45% |
| AMGN230721C00295000 | 2023-06-05 9:57AM EDT | 295.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 492 | 36.52% |
| AMGN230721C00300000 | 2023-05-24 10:31AM EDT | 300.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 9 | 395 | 35.16% |
| AMGN230721C00305000 | 2023-05-11 10:02AM EDT | 305.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 42.04% |
| AMGN230721C00310000 | 2023-05-08 2:38PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 214 | 36.91% |
| AMGN230721C00315000 | 2023-04-11 1:34PM EDT | 315.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 15 | 42.19% |
| AMGN230721C00320000 | 2023-02-17 12:35PM EDT | 320.00 | 0.17 | 0.00 | 0.88 | 0.00 | - | 2 | 2 | 53.03% |
| AMGN230721C00325000 | 2023-04-28 2:01PM EDT | 325.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 60 | 46.68% |
| AMGN230721C00330000 | 2023-03-06 11:16AM EDT | 330.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 1 | 7 | 53.56% |
| AMGN230721C00335000 | 2023-05-16 1:12PM EDT | 335.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 80 | 44.34% |
| AMGN230721C00340000 | 2023-03-30 3:58PM EDT | 340.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 49.32% |
| AMGN230721C00345000 | 2023-03-10 12:03PM EDT | 345.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 1 | 0 | 61.26% |
| AMGN230721C00350000 | 2023-04-28 1:08PM EDT | 350.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 50 | 73.34% |
| AMGN230721C00355000 | 2023-04-28 1:08PM EDT | 355.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 57.23% |
| AMGN230721C00360000 | 2023-04-14 1:19PM EDT | 360.00 | 0.44 | 0.00 | 0.32 | 0.00 | - | 30 | 128 | 58.01% |
| AMGN230721C00365000 | 2023-01-30 1:37PM EDT | 365.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 49 | 61.82% |
| AMGN230721C00370000 | 2023-03-16 2:16PM EDT | 370.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 16 | 16 | 68.80% |
| AMGN230721C00375000 | 2023-01-27 3:52PM EDT | 375.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 16 | 64.40% |
| AMGN230721C00380000 | 2023-01-04 2:04PM EDT | 380.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 3 | 215 | 65.97% |
| AMGN230721C00390000 | 2023-01-25 3:43PM EDT | 390.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 4 | 88 | 68.41% |
| AMGN230721C00400000 | 2023-02-08 2:27PM EDT | 400.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 2 | 414 | 72.36% |
| AMGN230721C00410000 | 2023-03-24 1:07PM EDT | 410.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 237 | 56.25% |
| AMGN230721C00420000 | 2022-12-20 2:49PM EDT | 420.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 17 | 94 | 76.07% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721P00120000 | 2023-05-02 3:37PM EDT | 120.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 66.80% |
| AMGN230721P00125000 | 2023-04-11 2:25PM EDT | 125.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 3 | 3 | 72.36% |
| AMGN230721P00130000 | 2023-05-08 3:57PM EDT | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 60.94% |
| AMGN230721P00135000 | 2023-06-06 2:10PM EDT | 135.00 | 0.02 | 0.01 | 0.07 | -0.10 | -83.33% | 10 | 3 | 53.13% |
| AMGN230721P00140000 | 2023-06-05 9:58AM EDT | 140.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 6 | 7 | 52.64% |
| AMGN230721P00145000 | 2023-06-06 1:22PM EDT | 145.00 | 0.02 | 0.01 | 0.12 | -0.53 | -96.36% | 26 | 43 | 52.34% |
| AMGN230721P00150000 | 2023-05-30 10:37AM EDT | 150.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 1 | 2 | 49.51% |
| AMGN230721P00155000 | 2023-05-18 12:09PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| AMGN230721P00160000 | 2023-05-19 12:03PM EDT | 160.00 | 0.18 | 0.02 | 0.17 | 0.00 | - | 3 | 3 | 43.36% |
| AMGN230721P00165000 | 2023-06-02 3:31PM EDT | 165.00 | 0.19 | 0.02 | 0.19 | 0.00 | - | 3 | 34 | 40.33% |
| AMGN230721P00170000 | 2023-06-02 3:31PM EDT | 170.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | 3 | 16 | 37.89% |
| AMGN230721P00175000 | 2023-06-05 9:36AM EDT | 175.00 | 0.28 | 0.06 | 0.28 | 0.00 | - | 1 | 172 | 35.40% |
| AMGN230721P00180000 | 2023-06-05 9:36AM EDT | 180.00 | 0.42 | 0.08 | 0.34 | 0.00 | - | 1 | 68 | 32.86% |
| AMGN230721P00185000 | 2023-06-06 1:22PM EDT | 185.00 | 0.22 | 0.14 | 0.42 | -0.08 | -26.67% | 12 | 83 | 30.42% |
| AMGN230721P00190000 | 2023-06-06 1:05PM EDT | 190.00 | 0.48 | 0.20 | 0.49 | +0.08 | +20.00% | 3 | 418 | 27.54% |
| AMGN230721P00195000 | 2023-06-06 12:43PM EDT | 195.00 | 0.72 | 0.57 | 0.66 | +0.08 | +12.50% | 5 | 173 | 25.43% |
| AMGN230721P00200000 | 2023-06-06 3:26PM EDT | 200.00 | 0.91 | 0.86 | 0.97 | 0.00 | - | 25 | 451 | 23.79% |
| AMGN230721P00205000 | 2023-06-06 2:40PM EDT | 205.00 | 1.47 | 1.31 | 1.40 | +0.13 | +9.70% | 26 | 212 | 21.96% |
| AMGN230721P00210000 | 2023-06-06 3:09PM EDT | 210.00 | 2.16 | 2.01 | 2.10 | +0.11 | +5.37% | 54 | 1,635 | 20.37% |
| AMGN230721P00215000 | 2023-06-06 3:43PM EDT | 215.00 | 3.20 | 3.05 | 3.20 | +0.15 | +4.92% | 84 | 1,158 | 18.95% |
| AMGN230721P00220000 | 2023-06-06 3:12PM EDT | 220.00 | 4.85 | 4.65 | 4.80 | +0.36 | +8.02% | 315 | 445 | 17.44% |
| AMGN230721P00225000 | 2023-06-06 3:22PM EDT | 225.00 | 7.20 | 6.95 | 7.10 | +0.45 | +6.67% | 18 | 1,483 | 15.96% |
| AMGN230721P00230000 | 2023-06-06 12:33PM EDT | 230.00 | 11.26 | 10.00 | 10.30 | +1.76 | +18.53% | 5 | 684 | 14.72% |
| AMGN230721P00235000 | 2023-06-05 1:16PM EDT | 235.00 | 13.20 | 13.50 | 14.90 | 0.00 | - | 11 | 1,009 | 17.08% |
| AMGN230721P00240000 | 2023-06-05 1:10PM EDT | 240.00 | 17.50 | 17.80 | 19.05 | 0.00 | - | 7 | 162 | 14.50% |
| AMGN230721P00245000 | 2023-06-05 10:19AM EDT | 245.00 | 23.00 | 23.10 | 24.20 | 0.00 | - | 2 | 180 | 18.99% |
| AMGN230721P00250000 | 2023-06-05 1:31PM EDT | 250.00 | 28.04 | 27.90 | 29.10 | 0.00 | - | 3 | 7 | 20.66% |
| AMGN230721P00255000 | 2023-06-02 10:15AM EDT | 255.00 | 38.50 | 32.70 | 34.50 | 0.00 | - | 5 | 3 | 27.56% |
| AMGN230721P00260000 | 2023-06-02 2:35PM EDT | 260.00 | 41.60 | 37.10 | 39.50 | 0.00 | - | 3 | 0 | 30.36% |
| AMGN230721P00265000 | 2023-05-31 2:37PM EDT | 265.00 | 43.10 | 43.30 | 45.15 | 0.00 | - | 25 | 6 | 38.46% |
| AMGN230721P00270000 | 2023-05-31 2:50PM EDT | 270.00 | 50.25 | 47.85 | 49.65 | 0.00 | - | 8 | 2 | 37.13% |
| AMGN230721P00275000 | 2023-05-19 10:00AM EDT | 275.00 | 49.70 | 52.35 | 54.90 | 0.00 | - | 1 | 0 | 41.99% |
| AMGN230721P00280000 | 2023-01-25 4:11PM EDT | 280.00 | 28.45 | 45.40 | 47.60 | 0.00 | - | - | 9 | 0.00% |
| AMGN230721P00295000 | 2022-11-28 4:07PM EDT | 295.00 | 26.60 | 36.70 | 39.60 | 0.00 | - | - | 25 | 0.00% |
| AMGN230721P00300000 | 2023-02-10 12:54PM EDT | 300.00 | 59.75 | 70.55 | 73.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN230721P00305000 | 2022-12-07 2:27PM EDT | 305.00 | 30.00 | 34.40 | 35.95 | 0.00 | - | - | 25 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.