AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN231020C001300002023-05-17 2:06PM EDT130.0096.4391.8094.000.00--357.35%
AMGN231020C001500002023-05-31 3:50PM EDT150.0072.4572.5573.700.00--148.87%
AMGN231020C001650002023-04-05 9:42AM EDT165.0085.6071.0074.300.00-1182.21%
AMGN231020C001700002023-04-05 3:02PM EDT170.0085.5566.4068.900.00--177.41%
AMGN231020C001800002023-05-25 11:01AM EDT180.0041.0043.5545.350.00-51635.99%
AMGN231020C001900002023-06-02 1:14PM EDT190.0032.4834.7535.950.00-11231.18%
AMGN231020C001950002023-04-28 1:55PM EDT195.0047.5027.9529.200.00-1123.04%
AMGN231020C002000002023-06-05 3:34PM EDT200.0028.0026.5527.350.00-1827.84%
AMGN231020C002050002023-06-02 11:19AM EDT205.0019.9222.1523.950.00-3427.70%
AMGN231020C002100002023-06-05 2:32PM EDT210.0020.4818.7020.250.00-1926.45%
AMGN231020C002150002023-06-05 1:30PM EDT215.0016.6815.8016.150.00-8213424.03%
AMGN231020C002200002023-06-06 3:23PM EDT220.0012.6612.6512.95-1.58-11.10%6018122.88%
AMGN231020C002250002023-06-06 3:56PM EDT225.0010.059.9010.15-0.70-6.51%832621.92%
AMGN231020C002300002023-06-06 3:16PM EDT230.007.487.557.80-0.87-10.42%4439921.17%
AMGN231020C002350002023-06-06 3:57PM EDT235.005.745.655.80-0.51-8.16%2128120.44%
AMGN231020C002400002023-06-06 3:57PM EDT240.004.154.054.25-0.53-11.32%6850119.94%
AMGN231020C002450002023-06-06 12:44PM EDT245.002.802.583.10-0.50-15.15%631819.67%
AMGN231020C002500002023-06-06 3:16PM EDT250.002.041.662.50-0.40-16.39%6049320.26%
AMGN231020C002550002023-06-06 2:55PM EDT255.001.491.141.82-0.14-8.59%153920.17%
AMGN231020C002600002023-06-06 3:16PM EDT260.001.010.811.50-0.25-19.84%240320.84%
AMGN231020C002650002023-06-05 1:17PM EDT265.000.820.491.930.00-1136324.17%
AMGN231020C002700002023-06-06 1:07PM EDT270.000.500.410.55-0.01-1.96%915219.31%
AMGN231020C002750002023-05-30 1:48PM EDT275.000.400.200.470.00-517020.09%
AMGN231020C002800002023-06-01 10:00AM EDT280.000.940.000.390.00-521420.72%
AMGN231020C002850002023-06-05 1:31PM EDT285.000.190.010.570.00-38923.50%
AMGN231020C002900002023-06-06 11:46AM EDT290.000.150.000.42-0.19-55.88%812023.46%
AMGN231020C002950002023-04-28 9:31AM EDT295.000.600.010.480.00-106925.22%
AMGN231020C003000002023-06-05 12:44PM EDT300.000.170.010.430.00-129025.92%
AMGN231020C003050002023-05-01 1:44PM EDT305.000.120.050.980.00-120331.40%
AMGN231020C003100002023-06-02 3:22PM EDT310.000.010.000.390.00-38727.71%
AMGN231020C003150002023-04-05 12:08PM EDT315.001.130.010.750.00-2232.14%
AMGN231020C003200002023-05-02 10:52AM EDT320.000.110.000.140.00-11825.83%
AMGN231020C003250002023-05-18 10:34AM EDT325.000.040.000.370.00-11330.59%
AMGN231020C003300002023-04-26 2:56PM EDT330.000.180.002.150.00-21643.76%
AMGN231020C003350002023-05-08 3:51PM EDT335.000.030.000.370.00-53832.57%
AMGN231020C003400002023-04-21 3:05PM EDT340.000.140.012.130.00-325346.03%
AMGN231020C003500002023-05-11 11:41AM EDT350.000.010.010.100.00-126129.88%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN231020P001150002023-06-06 1:39PM EDT115.000.090.030.15-0.06-40.00%16845.90%
AMGN231020P001200002023-05-10 1:22PM EDT120.000.190.020.480.00-11151.03%
AMGN231020P001250002023-04-18 12:19PM EDT125.000.250.051.950.00-1554.70%
AMGN231020P001300002023-04-10 3:54PM EDT130.000.290.020.300.00-45141.85%
AMGN231020P001400002023-05-25 1:17PM EDT140.000.500.070.440.00-3024,10038.94%
AMGN231020P001450002023-05-18 2:49PM EDT145.000.540.090.540.00-403037.62%
AMGN231020P001500002023-06-02 3:29PM EDT150.000.500.190.650.00-228436.23%
AMGN231020P001550002023-05-18 3:08PM EDT155.000.910.170.770.00-2,3401,47534.74%
AMGN231020P001600002023-06-02 2:16PM EDT160.000.790.310.900.00-112433.19%
AMGN231020P001650002023-05-26 2:34PM EDT165.001.160.001.310.00-101233.30%
AMGN231020P001700002023-06-05 3:59PM EDT170.001.030.971.520.00-514831.73%
AMGN231020P001750002023-06-06 1:39PM EDT175.001.270.911.48-0.57-30.98%112728.78%
AMGN231020P001800002023-06-06 12:36PM EDT180.001.751.471.83+0.20+12.90%220427.67%
AMGN231020P001850002023-06-06 3:48PM EDT185.001.981.462.26-1.02-34.00%1312826.57%
AMGN231020P001900002023-06-06 1:55PM EDT190.002.712.413.40+0.21+8.40%206327.37%
AMGN231020P001950002023-06-05 12:28PM EDT195.003.123.003.350.00-87324.13%
AMGN231020P002000002023-06-06 3:39PM EDT200.004.053.154.30+0.15+3.85%1066123.46%
AMGN231020P002050002023-06-06 3:39PM EDT205.005.054.805.00+0.16+3.27%1612421.74%
AMGN231020P002100002023-06-05 1:15PM EDT210.005.986.056.250.00-821720.82%
AMGN231020P002150002023-06-06 1:23PM EDT215.007.807.507.80-0.10-1.27%1114519.94%
AMGN231020P002200002023-06-06 3:08PM EDT220.009.759.359.65+0.35+3.72%8613519.03%
AMGN231020P002250002023-06-06 11:30AM EDT225.0012.3011.6011.90+1.12+10.02%115018.16%
AMGN231020P002300002023-06-06 12:35PM EDT230.0015.3914.3514.60+1.48+10.64%331817.39%
AMGN231020P002350002023-06-06 12:28PM EDT235.0018.4017.5017.75+1.25+7.29%4319816.67%
AMGN231020P002400002023-06-05 12:19PM EDT240.0020.1020.0023.200.00-212820.34%
AMGN231020P002450002023-06-01 1:48PM EDT245.0032.3224.7526.100.00-225917.65%
AMGN231020P002500002023-06-05 12:40PM EDT250.0028.4528.0030.800.00-113418.89%
AMGN231020P002550002023-05-17 11:24AM EDT255.0033.2833.3036.000.00-13221.48%
AMGN231020P002600002023-05-23 1:00PM EDT260.0033.8537.4039.300.00-2016.27%
AMGN231020P002650002023-03-16 12:16PM EDT265.0036.0021.7023.650.00-550.00%
AMGN231020P002700002023-04-27 3:17PM EDT270.0033.3752.3054.700.00--137.42%
AMGN231020P002750002023-05-26 10:03AM EDT275.0058.3053.0554.350.00-5020.92%
AMGN231020P002800002023-04-27 9:52AM EDT280.0046.1062.0064.800.00-2041.52%
AMGN231020P002900002023-05-17 2:43PM EDT290.0066.3667.7069.450.00-563025.61%
AMGN231020P002950002023-05-18 10:05AM EDT295.0072.3072.0574.450.00-2026.87%
AMGN231020P003000002023-05-17 2:36PM EDT300.0075.1077.4079.350.00-61027.30%
AMGN231020P003300002023-06-01 9:30AM EDT330.00110.25107.70109.150.00-1031.74%