AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231020C00130000 | 2023-05-17 2:06PM EDT | 130.00 | 96.43 | 91.80 | 94.00 | 0.00 | - | - | 3 | 57.35% |
| AMGN231020C00150000 | 2023-05-31 3:50PM EDT | 150.00 | 72.45 | 72.55 | 73.70 | 0.00 | - | - | 1 | 48.87% |
| AMGN231020C00165000 | 2023-04-05 9:42AM EDT | 165.00 | 85.60 | 71.00 | 74.30 | 0.00 | - | 1 | 1 | 82.21% |
| AMGN231020C00170000 | 2023-04-05 3:02PM EDT | 170.00 | 85.55 | 66.40 | 68.90 | 0.00 | - | - | 1 | 77.41% |
| AMGN231020C00180000 | 2023-05-25 11:01AM EDT | 180.00 | 41.00 | 43.55 | 45.35 | 0.00 | - | 5 | 16 | 35.99% |
| AMGN231020C00190000 | 2023-06-02 1:14PM EDT | 190.00 | 32.48 | 34.75 | 35.95 | 0.00 | - | 1 | 12 | 31.18% |
| AMGN231020C00195000 | 2023-04-28 1:55PM EDT | 195.00 | 47.50 | 27.95 | 29.20 | 0.00 | - | 1 | 1 | 23.04% |
| AMGN231020C00200000 | 2023-06-05 3:34PM EDT | 200.00 | 28.00 | 26.55 | 27.35 | 0.00 | - | 1 | 8 | 27.84% |
| AMGN231020C00205000 | 2023-06-02 11:19AM EDT | 205.00 | 19.92 | 22.15 | 23.95 | 0.00 | - | 3 | 4 | 27.70% |
| AMGN231020C00210000 | 2023-06-05 2:32PM EDT | 210.00 | 20.48 | 18.70 | 20.25 | 0.00 | - | 1 | 9 | 26.45% |
| AMGN231020C00215000 | 2023-06-05 1:30PM EDT | 215.00 | 16.68 | 15.80 | 16.15 | 0.00 | - | 82 | 134 | 24.03% |
| AMGN231020C00220000 | 2023-06-06 3:23PM EDT | 220.00 | 12.66 | 12.65 | 12.95 | -1.58 | -11.10% | 60 | 181 | 22.88% |
| AMGN231020C00225000 | 2023-06-06 3:56PM EDT | 225.00 | 10.05 | 9.90 | 10.15 | -0.70 | -6.51% | 8 | 326 | 21.92% |
| AMGN231020C00230000 | 2023-06-06 3:16PM EDT | 230.00 | 7.48 | 7.55 | 7.80 | -0.87 | -10.42% | 44 | 399 | 21.17% |
| AMGN231020C00235000 | 2023-06-06 3:57PM EDT | 235.00 | 5.74 | 5.65 | 5.80 | -0.51 | -8.16% | 21 | 281 | 20.44% |
| AMGN231020C00240000 | 2023-06-06 3:57PM EDT | 240.00 | 4.15 | 4.05 | 4.25 | -0.53 | -11.32% | 68 | 501 | 19.94% |
| AMGN231020C00245000 | 2023-06-06 12:44PM EDT | 245.00 | 2.80 | 2.58 | 3.10 | -0.50 | -15.15% | 6 | 318 | 19.67% |
| AMGN231020C00250000 | 2023-06-06 3:16PM EDT | 250.00 | 2.04 | 1.66 | 2.50 | -0.40 | -16.39% | 60 | 493 | 20.26% |
| AMGN231020C00255000 | 2023-06-06 2:55PM EDT | 255.00 | 1.49 | 1.14 | 1.82 | -0.14 | -8.59% | 1 | 539 | 20.17% |
| AMGN231020C00260000 | 2023-06-06 3:16PM EDT | 260.00 | 1.01 | 0.81 | 1.50 | -0.25 | -19.84% | 2 | 403 | 20.84% |
| AMGN231020C00265000 | 2023-06-05 1:17PM EDT | 265.00 | 0.82 | 0.49 | 1.93 | 0.00 | - | 11 | 363 | 24.17% |
| AMGN231020C00270000 | 2023-06-06 1:07PM EDT | 270.00 | 0.50 | 0.41 | 0.55 | -0.01 | -1.96% | 9 | 152 | 19.31% |
| AMGN231020C00275000 | 2023-05-30 1:48PM EDT | 275.00 | 0.40 | 0.20 | 0.47 | 0.00 | - | 5 | 170 | 20.09% |
| AMGN231020C00280000 | 2023-06-01 10:00AM EDT | 280.00 | 0.94 | 0.00 | 0.39 | 0.00 | - | 5 | 214 | 20.72% |
| AMGN231020C00285000 | 2023-06-05 1:31PM EDT | 285.00 | 0.19 | 0.01 | 0.57 | 0.00 | - | 3 | 89 | 23.50% |
| AMGN231020C00290000 | 2023-06-06 11:46AM EDT | 290.00 | 0.15 | 0.00 | 0.42 | -0.19 | -55.88% | 8 | 120 | 23.46% |
| AMGN231020C00295000 | 2023-04-28 9:31AM EDT | 295.00 | 0.60 | 0.01 | 0.48 | 0.00 | - | 10 | 69 | 25.22% |
| AMGN231020C00300000 | 2023-06-05 12:44PM EDT | 300.00 | 0.17 | 0.01 | 0.43 | 0.00 | - | 1 | 290 | 25.92% |
| AMGN231020C00305000 | 2023-05-01 1:44PM EDT | 305.00 | 0.12 | 0.05 | 0.98 | 0.00 | - | 1 | 203 | 31.40% |
| AMGN231020C00310000 | 2023-06-02 3:22PM EDT | 310.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 87 | 27.71% |
| AMGN231020C00315000 | 2023-04-05 12:08PM EDT | 315.00 | 1.13 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 32.14% |
| AMGN231020C00320000 | 2023-05-02 10:52AM EDT | 320.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 25.83% |
| AMGN231020C00325000 | 2023-05-18 10:34AM EDT | 325.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 13 | 30.59% |
| AMGN231020C00330000 | 2023-04-26 2:56PM EDT | 330.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 43.76% |
| AMGN231020C00335000 | 2023-05-08 3:51PM EDT | 335.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 38 | 32.57% |
| AMGN231020C00340000 | 2023-04-21 3:05PM EDT | 340.00 | 0.14 | 0.01 | 2.13 | 0.00 | - | 32 | 53 | 46.03% |
| AMGN231020C00350000 | 2023-05-11 11:41AM EDT | 350.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 261 | 29.88% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231020P00115000 | 2023-06-06 1:39PM EDT | 115.00 | 0.09 | 0.03 | 0.15 | -0.06 | -40.00% | 1 | 68 | 45.90% |
| AMGN231020P00120000 | 2023-05-10 1:22PM EDT | 120.00 | 0.19 | 0.02 | 0.48 | 0.00 | - | 1 | 11 | 51.03% |
| AMGN231020P00125000 | 2023-04-18 12:19PM EDT | 125.00 | 0.25 | 0.05 | 1.95 | 0.00 | - | 1 | 5 | 54.70% |
| AMGN231020P00130000 | 2023-04-10 3:54PM EDT | 130.00 | 0.29 | 0.02 | 0.30 | 0.00 | - | 45 | 1 | 41.85% |
| AMGN231020P00140000 | 2023-05-25 1:17PM EDT | 140.00 | 0.50 | 0.07 | 0.44 | 0.00 | - | 302 | 4,100 | 38.94% |
| AMGN231020P00145000 | 2023-05-18 2:49PM EDT | 145.00 | 0.54 | 0.09 | 0.54 | 0.00 | - | 40 | 30 | 37.62% |
| AMGN231020P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 0.50 | 0.19 | 0.65 | 0.00 | - | 2 | 284 | 36.23% |
| AMGN231020P00155000 | 2023-05-18 3:08PM EDT | 155.00 | 0.91 | 0.17 | 0.77 | 0.00 | - | 2,340 | 1,475 | 34.74% |
| AMGN231020P00160000 | 2023-06-02 2:16PM EDT | 160.00 | 0.79 | 0.31 | 0.90 | 0.00 | - | 1 | 124 | 33.19% |
| AMGN231020P00165000 | 2023-05-26 2:34PM EDT | 165.00 | 1.16 | 0.00 | 1.31 | 0.00 | - | 10 | 12 | 33.30% |
| AMGN231020P00170000 | 2023-06-05 3:59PM EDT | 170.00 | 1.03 | 0.97 | 1.52 | 0.00 | - | 5 | 148 | 31.73% |
| AMGN231020P00175000 | 2023-06-06 1:39PM EDT | 175.00 | 1.27 | 0.91 | 1.48 | -0.57 | -30.98% | 1 | 127 | 28.78% |
| AMGN231020P00180000 | 2023-06-06 12:36PM EDT | 180.00 | 1.75 | 1.47 | 1.83 | +0.20 | +12.90% | 2 | 204 | 27.67% |
| AMGN231020P00185000 | 2023-06-06 3:48PM EDT | 185.00 | 1.98 | 1.46 | 2.26 | -1.02 | -34.00% | 13 | 128 | 26.57% |
| AMGN231020P00190000 | 2023-06-06 1:55PM EDT | 190.00 | 2.71 | 2.41 | 3.40 | +0.21 | +8.40% | 20 | 63 | 27.37% |
| AMGN231020P00195000 | 2023-06-05 12:28PM EDT | 195.00 | 3.12 | 3.00 | 3.35 | 0.00 | - | 8 | 73 | 24.13% |
| AMGN231020P00200000 | 2023-06-06 3:39PM EDT | 200.00 | 4.05 | 3.15 | 4.30 | +0.15 | +3.85% | 10 | 661 | 23.46% |
| AMGN231020P00205000 | 2023-06-06 3:39PM EDT | 205.00 | 5.05 | 4.80 | 5.00 | +0.16 | +3.27% | 16 | 124 | 21.74% |
| AMGN231020P00210000 | 2023-06-05 1:15PM EDT | 210.00 | 5.98 | 6.05 | 6.25 | 0.00 | - | 8 | 217 | 20.82% |
| AMGN231020P00215000 | 2023-06-06 1:23PM EDT | 215.00 | 7.80 | 7.50 | 7.80 | -0.10 | -1.27% | 11 | 145 | 19.94% |
| AMGN231020P00220000 | 2023-06-06 3:08PM EDT | 220.00 | 9.75 | 9.35 | 9.65 | +0.35 | +3.72% | 86 | 135 | 19.03% |
| AMGN231020P00225000 | 2023-06-06 11:30AM EDT | 225.00 | 12.30 | 11.60 | 11.90 | +1.12 | +10.02% | 1 | 150 | 18.16% |
| AMGN231020P00230000 | 2023-06-06 12:35PM EDT | 230.00 | 15.39 | 14.35 | 14.60 | +1.48 | +10.64% | 3 | 318 | 17.39% |
| AMGN231020P00235000 | 2023-06-06 12:28PM EDT | 235.00 | 18.40 | 17.50 | 17.75 | +1.25 | +7.29% | 43 | 198 | 16.67% |
| AMGN231020P00240000 | 2023-06-05 12:19PM EDT | 240.00 | 20.10 | 20.00 | 23.20 | 0.00 | - | 2 | 128 | 20.34% |
| AMGN231020P00245000 | 2023-06-01 1:48PM EDT | 245.00 | 32.32 | 24.75 | 26.10 | 0.00 | - | 2 | 259 | 17.65% |
| AMGN231020P00250000 | 2023-06-05 12:40PM EDT | 250.00 | 28.45 | 28.00 | 30.80 | 0.00 | - | 1 | 134 | 18.89% |
| AMGN231020P00255000 | 2023-05-17 11:24AM EDT | 255.00 | 33.28 | 33.30 | 36.00 | 0.00 | - | 1 | 32 | 21.48% |
| AMGN231020P00260000 | 2023-05-23 1:00PM EDT | 260.00 | 33.85 | 37.40 | 39.30 | 0.00 | - | 2 | 0 | 16.27% |
| AMGN231020P00265000 | 2023-03-16 12:16PM EDT | 265.00 | 36.00 | 21.70 | 23.65 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN231020P00270000 | 2023-04-27 3:17PM EDT | 270.00 | 33.37 | 52.30 | 54.70 | 0.00 | - | - | 1 | 37.42% |
| AMGN231020P00275000 | 2023-05-26 10:03AM EDT | 275.00 | 58.30 | 53.05 | 54.35 | 0.00 | - | 5 | 0 | 20.92% |
| AMGN231020P00280000 | 2023-04-27 9:52AM EDT | 280.00 | 46.10 | 62.00 | 64.80 | 0.00 | - | 2 | 0 | 41.52% |
| AMGN231020P00290000 | 2023-05-17 2:43PM EDT | 290.00 | 66.36 | 67.70 | 69.45 | 0.00 | - | 563 | 0 | 25.61% |
| AMGN231020P00295000 | 2023-05-18 10:05AM EDT | 295.00 | 72.30 | 72.05 | 74.45 | 0.00 | - | 2 | 0 | 26.87% |
| AMGN231020P00300000 | 2023-05-17 2:36PM EDT | 300.00 | 75.10 | 77.40 | 79.35 | 0.00 | - | 61 | 0 | 27.30% |
| AMGN231020P00330000 | 2023-06-01 9:30AM EDT | 330.00 | 110.25 | 107.70 | 109.15 | 0.00 | - | 1 | 0 | 31.74% |
© 2023 Yahoo. Tutti i diritti riservati.