AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2023-05-19 11:17AM EDT | 105.00 | 121.68 | 113.65 | 116.15 | 0.00 | - | 1 | 1 | 55.48% |
| AMGN240119C00110000 | 2023-02-13 4:22PM EDT | 110.00 | 133.42 | 123.85 | 127.30 | 0.00 | - | 6 | 0 | 112.87% |
| AMGN240119C00115000 | 2023-02-15 1:49PM EDT | 115.00 | 125.65 | 114.05 | 117.95 | 0.00 | - | 4 | 4 | 93.87% |
| AMGN240119C00120000 | 2023-03-17 2:13PM EDT | 120.00 | 109.93 | 128.85 | 131.70 | 0.00 | - | 2 | 2 | 141.00% |
| AMGN240119C00125000 | 2021-11-10 7:59AM EDT | 125.00 | 86.56 | 84.10 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2022-12-14 3:33PM EDT | 130.00 | 140.41 | 140.00 | 144.50 | 0.00 | - | 2 | 2 | 182.56% |
| AMGN240119C00135000 | 2023-05-03 1:09PM EDT | 135.00 | 99.10 | 84.55 | 86.75 | 0.00 | - | 4 | 2 | 47.74% |
| AMGN240119C00140000 | 2023-05-16 3:55PM EDT | 140.00 | 88.08 | 79.65 | 81.90 | 0.00 | - | 4 | 7 | 45.45% |
| AMGN240119C00145000 | 2023-03-21 3:27PM EDT | 145.00 | 89.50 | 97.65 | 100.95 | 0.00 | - | 6 | 3 | 98.30% |
| AMGN240119C00150000 | 2023-05-04 12:05PM EDT | 150.00 | 81.68 | 69.85 | 73.30 | 0.00 | - | 14 | 28 | 44.46% |
| AMGN240119C00155000 | 2023-03-13 3:40PM EDT | 155.00 | 81.41 | 94.00 | 97.35 | 0.00 | - | 1 | 10 | 101.76% |
| AMGN240119C00160000 | 2023-04-06 12:52PM EDT | 160.00 | 96.80 | 76.55 | 80.10 | 0.00 | - | 6 | 40 | 72.44% |
| AMGN240119C00165000 | 2022-02-08 11:19AM EDT | 165.00 | 72.00 | 63.50 | 68.50 | 0.00 | - | 1 | 5 | 53.72% |
| AMGN240119C00170000 | 2023-05-26 11:16AM EDT | 170.00 | 52.24 | 53.15 | 55.45 | 0.00 | - | 2 | 13 | 38.50% |
| AMGN240119C00175000 | 2023-02-02 2:24PM EDT | 175.00 | 68.45 | 63.75 | 66.80 | 0.00 | - | 7 | 65 | 64.24% |
| AMGN240119C00180000 | 2023-03-28 10:00AM EDT | 180.00 | 63.00 | 63.15 | 65.50 | 0.00 | - | 1 | 7 | 67.46% |
| AMGN240119C00185000 | 2023-03-21 10:24AM EDT | 185.00 | 55.00 | 64.20 | 65.50 | 0.00 | - | 1 | 87 | 72.80% |
| AMGN240119C00190000 | 2023-05-17 11:00AM EDT | 190.00 | 40.97 | 35.60 | 38.55 | 0.00 | - | 1 | 17 | 32.80% |
| AMGN240119C00195000 | 2023-03-27 11:56AM EDT | 195.00 | 49.94 | 49.95 | 51.75 | 0.00 | - | 2 | 53 | 58.00% |
| AMGN240119C00200000 | 2023-05-30 11:01AM EDT | 200.00 | 27.72 | 29.30 | 30.05 | -7.11 | -20.41% | 5 | 526 | 29.08% |
| AMGN240119C00205000 | 2023-05-24 9:38AM EDT | 205.00 | 30.15 | 25.80 | 27.85 | 0.00 | - | 2 | 582 | 30.19% |
| AMGN240119C00210000 | 2023-05-25 9:30AM EDT | 210.00 | 24.05 | 21.60 | 24.30 | 0.00 | - | 5 | 93 | 28.90% |
| AMGN240119C00215000 | 2023-05-30 3:30PM EDT | 215.00 | 20.05 | 19.50 | 21.60 | +1.50 | +8.09% | 5 | 29 | 28.63% |
| AMGN240119C00220000 | 2023-05-30 3:38PM EDT | 220.00 | 16.75 | 16.80 | 18.70 | +0.95 | +6.01% | 4 | 81 | 27.78% |
| AMGN240119C00225000 | 2023-05-30 1:40PM EDT | 225.00 | 14.15 | 14.00 | 14.60 | +1.05 | +8.02% | 67 | 661 | 24.95% |
| AMGN240119C00230000 | 2023-05-30 10:51AM EDT | 230.00 | 10.57 | 11.65 | 12.85 | -0.43 | -3.91% | 4 | 1,819 | 25.18% |
| AMGN240119C00235000 | 2023-05-30 1:23PM EDT | 235.00 | 9.45 | 9.45 | 10.15 | +0.20 | +2.16% | 111 | 251 | 23.70% |
| AMGN240119C00240000 | 2023-05-30 3:02PM EDT | 240.00 | 7.76 | 7.65 | 8.95 | +0.66 | +9.30% | 8 | 591 | 24.14% |
| AMGN240119C00245000 | 2023-05-30 11:40AM EDT | 245.00 | 5.59 | 4.60 | 7.80 | -0.31 | -5.25% | 259 | 230 | 24.41% |
| AMGN240119C00250000 | 2023-05-30 2:20PM EDT | 250.00 | 5.15 | 4.75 | 5.50 | +0.55 | +11.96% | 14 | 1,184 | 22.42% |
| AMGN240119C00255000 | 2023-05-26 2:05PM EDT | 255.00 | 3.69 | 3.70 | 4.45 | 0.00 | - | 1 | 452 | 22.19% |
| AMGN240119C00260000 | 2023-05-30 2:47PM EDT | 260.00 | 3.23 | 3.05 | 3.45 | +0.28 | +9.49% | 14 | 2,202 | 21.71% |
| AMGN240119C00265000 | 2023-05-30 9:45AM EDT | 265.00 | 2.35 | 2.30 | 2.78 | +0.02 | +0.86% | 8 | 309 | 21.63% |
| AMGN240119C00270000 | 2023-05-30 12:12PM EDT | 270.00 | 1.90 | 1.71 | 2.60 | +0.11 | +6.15% | 2 | 416 | 22.54% |
| AMGN240119C00275000 | 2023-05-30 12:12PM EDT | 275.00 | 1.37 | 1.29 | 2.27 | +0.01 | +0.74% | 1 | 540 | 22.95% |
| AMGN240119C00280000 | 2023-05-30 3:50PM EDT | 280.00 | 1.20 | 1.00 | 1.44 | +0.04 | +3.45% | 6 | 663 | 21.55% |
| AMGN240119C00285000 | 2023-05-30 12:25PM EDT | 285.00 | 0.84 | 0.70 | 2.55 | -0.06 | -6.67% | 3 | 378 | 26.19% |
| AMGN240119C00290000 | 2023-05-30 11:01AM EDT | 290.00 | 0.62 | 0.61 | 2.36 | -0.21 | -25.30% | 5 | 434 | 26.81% |
| AMGN240119C00295000 | 2023-05-26 1:08PM EDT | 295.00 | 0.50 | 0.31 | 2.08 | 0.00 | - | 7 | 5 | 27.06% |
| AMGN240119C00300000 | 2023-05-30 9:30AM EDT | 300.00 | 0.45 | 0.35 | 2.55 | +0.07 | +18.42% | 21 | 709 | 29.63% |
| AMGN240119C00310000 | 2023-05-25 3:00PM EDT | 310.00 | 0.30 | 0.20 | 0.45 | +0.02 | +7.14% | 5 | 580 | 22.39% |
| AMGN240119C00320000 | 2023-05-26 1:50PM EDT | 320.00 | 0.66 | 0.09 | 1.30 | 0.00 | - | 1 | 162 | 29.07% |
| AMGN240119C00330000 | 2023-05-25 12:01PM EDT | 330.00 | 0.31 | 0.06 | 1.20 | 0.00 | - | 1 | 355 | 30.36% |
| AMGN240119C00340000 | 2023-05-26 1:50PM EDT | 340.00 | 0.53 | 0.05 | 1.20 | 0.00 | - | 1 | 295 | 32.03% |
| AMGN240119C00350000 | 2023-05-11 2:51PM EDT | 350.00 | 0.17 | 0.04 | 0.50 | 0.00 | - | 1 | 71 | 28.98% |
| AMGN240119C00360000 | 2023-04-04 1:43PM EDT | 360.00 | 0.40 | 0.04 | 0.37 | 0.00 | - | 2 | 12 | 29.05% |
| AMGN240119C00370000 | 2023-05-30 9:44AM EDT | 370.00 | 0.15 | 0.03 | 0.50 | -0.25 | -62.50% | 2 | 328 | 31.71% |
| AMGN240119C00380000 | 2023-05-11 12:41PM EDT | 380.00 | 0.10 | 0.02 | 2.20 | 0.00 | - | 2 | 108 | 42.82% |
| AMGN240119C00390000 | 2023-02-09 12:00PM EDT | 390.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 2 | 4 | 37.70% |
| AMGN240119C00400000 | 2023-05-09 10:53AM EDT | 400.00 | 0.10 | 0.00 | 1.22 | 0.00 | - | 1 | 177 | 40.91% |
| AMGN240119C00410000 | 2023-02-10 4:48PM EDT | 410.00 | 0.19 | 0.00 | 0.88 | 0.00 | - | 3 | 15 | 39.95% |
| AMGN240119C00420000 | 2022-12-09 2:42PM EDT | 420.00 | 1.25 | 0.10 | 1.45 | 0.00 | - | - | 1 | 44.79% |
| AMGN240119C00430000 | 2023-02-09 10:36AM EDT | 430.00 | 0.21 | 0.00 | 0.86 | 0.00 | - | 24 | 56 | 42.18% |
| AMGN240119C00440000 | 2023-05-30 2:12PM EDT | 440.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7 | 364 | 31.25% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2023-05-23 1:28PM EDT | 105.00 | 0.25 | 0.01 | 0.69 | 0.00 | - | 52 | 388 | 48.85% |
| AMGN240119P00110000 | 2023-05-17 12:16PM EDT | 110.00 | 0.28 | 0.10 | 0.64 | 0.00 | - | 5 | 691 | 45.48% |
| AMGN240119P00115000 | 2023-05-30 9:30AM EDT | 115.00 | 0.52 | 0.13 | 0.85 | +0.07 | +15.56% | 1 | 119 | 45.07% |
| AMGN240119P00120000 | 2023-05-25 11:00AM EDT | 120.00 | 0.85 | 0.32 | 0.90 | 0.00 | - | 1 | 82 | 42.90% |
| AMGN240119P00125000 | 2023-05-05 3:54PM EDT | 125.00 | 0.35 | 0.41 | 0.88 | 0.00 | - | 30 | 136 | 40.17% |
| AMGN240119P00130000 | 2023-05-30 9:30AM EDT | 130.00 | 1.17 | 0.50 | 2.75 | -0.08 | -6.40% | 1 | 77 | 48.67% |
| AMGN240119P00135000 | 2023-05-25 11:41AM EDT | 135.00 | 1.00 | 0.04 | 1.15 | 0.00 | - | 5 | 208 | 37.32% |
| AMGN240119P00140000 | 2023-05-18 12:17PM EDT | 140.00 | 0.96 | 0.25 | 1.20 | 0.00 | - | 3 | 234 | 35.25% |
| AMGN240119P00145000 | 2023-05-26 12:42PM EDT | 145.00 | 1.25 | 0.59 | 1.46 | 0.00 | - | 10 | 118 | 34.39% |
| AMGN240119P00150000 | 2023-05-18 2:42PM EDT | 150.00 | 1.59 | 1.04 | 2.24 | 0.00 | - | 2 | 87 | 35.63% |
| AMGN240119P00155000 | 2023-04-28 9:47AM EDT | 155.00 | 1.41 | 1.64 | 2.66 | 0.00 | - | 2 | 29 | 34.77% |
| AMGN240119P00160000 | 2023-05-25 12:32PM EDT | 160.00 | 2.10 | 0.76 | 2.30 | 0.00 | - | 1 | 228 | 30.98% |
| AMGN240119P00165000 | 2023-05-26 9:35AM EDT | 165.00 | 3.00 | 2.27 | 2.60 | 0.00 | - | 1 | 1,079 | 29.65% |
| AMGN240119P00170000 | 2023-05-26 12:09PM EDT | 170.00 | 3.22 | 2.29 | 3.25 | -0.03 | -0.92% | 5 | 559 | 29.24% |
| AMGN240119P00175000 | 2023-05-23 3:15PM EDT | 175.00 | 3.00 | 2.95 | 3.85 | 0.00 | - | 1 | 613 | 28.39% |
| AMGN240119P00180000 | 2023-05-30 11:33AM EDT | 180.00 | 4.69 | 3.90 | 5.75 | -0.31 | -6.20% | 5 | 1,056 | 30.27% |
| AMGN240119P00185000 | 2023-05-30 3:57PM EDT | 185.00 | 5.02 | 4.80 | 5.30 | -0.40 | -7.38% | 3 | 708 | 26.62% |
| AMGN240119P00190000 | 2023-05-30 3:57PM EDT | 190.00 | 5.95 | 5.70 | 6.35 | -0.42 | -6.59% | 3 | 720 | 26.04% |
| AMGN240119P00195000 | 2023-05-30 12:24PM EDT | 195.00 | 7.25 | 6.85 | 8.60 | +0.50 | +7.41% | 6 | 382 | 27.30% |
| AMGN240119P00200000 | 2023-05-30 9:30AM EDT | 200.00 | 9.05 | 8.10 | 8.60 | +0.25 | +2.84% | 1 | 916 | 24.31% |
| AMGN240119P00205000 | 2023-05-30 9:54AM EDT | 205.00 | 9.68 | 9.50 | 10.60 | -0.87 | -8.25% | 1 | 805 | 24.43% |
| AMGN240119P00210000 | 2023-05-26 3:42PM EDT | 210.00 | 11.41 | 9.65 | 12.00 | -0.62 | -5.15% | 1 | 853 | 23.28% |
| AMGN240119P00215000 | 2023-05-30 1:42PM EDT | 215.00 | 13.35 | 11.20 | 13.50 | -0.67 | -4.78% | 53 | 135 | 21.99% |
| AMGN240119P00220000 | 2023-05-26 9:42AM EDT | 220.00 | 16.78 | 15.00 | 15.65 | 0.00 | - | 11 | 500 | 21.32% |
| AMGN240119P00225000 | 2023-05-30 1:42PM EDT | 225.00 | 17.85 | 16.00 | 19.05 | -1.80 | -9.16% | 3 | 1,265 | 22.07% |
| AMGN240119P00230000 | 2023-05-26 9:30AM EDT | 230.00 | 21.79 | 18.65 | 21.50 | 0.00 | - | 1 | 1,195 | 21.09% |
| AMGN240119P00235000 | 2023-05-25 10:47AM EDT | 235.00 | 24.40 | 21.25 | 24.25 | 0.00 | - | 3 | 571 | 20.14% |
| AMGN240119P00240000 | 2023-05-24 12:39PM EDT | 240.00 | 24.40 | 25.20 | 27.90 | 0.00 | - | 2 | 952 | 20.19% |
| AMGN240119P00245000 | 2023-05-16 11:55AM EDT | 245.00 | 23.67 | 28.45 | 31.35 | 0.00 | - | 1 | 227 | 19.53% |
| AMGN240119P00250000 | 2023-05-22 3:07PM EDT | 250.00 | 31.50 | 32.85 | 34.95 | 0.00 | - | 3 | 351 | 18.65% |
| AMGN240119P00255000 | 2023-05-19 11:17AM EDT | 255.00 | 32.80 | 36.25 | 38.70 | 0.00 | - | 3 | 1,171 | 17.46% |
| AMGN240119P00260000 | 2023-05-26 9:30AM EDT | 260.00 | 44.78 | 41.05 | 42.85 | 0.00 | - | 1 | 214 | 16.53% |
| AMGN240119P00265000 | 2023-05-26 11:26AM EDT | 265.00 | 48.17 | 45.40 | 48.15 | 0.00 | - | 1 | 620 | 18.74% |
| AMGN240119P00270000 | 2023-05-19 11:40AM EDT | 270.00 | 52.00 | 50.30 | 52.45 | +6.35 | +13.91% | 26 | 201 | 17.59% |
| AMGN240119P00275000 | 2023-05-25 3:18PM EDT | 275.00 | 59.20 | 55.05 | 57.70 | 0.00 | - | 145 | 65 | 19.70% |
| AMGN240119P00280000 | 2023-05-26 3:22PM EDT | 280.00 | 62.55 | 59.90 | 62.65 | 0.00 | - | 45 | 40 | 20.64% |
| AMGN240119P00285000 | 2023-05-26 3:24PM EDT | 285.00 | 69.95 | 65.15 | 67.45 | 0.00 | - | 260 | 156 | 20.90% |
| AMGN240119P00290000 | 2023-05-17 2:35PM EDT | 290.00 | 65.40 | 69.65 | 72.30 | 0.00 | - | 150 | 0 | 21.22% |
| AMGN240119P00300000 | 2023-03-08 4:46PM EDT | 300.00 | 71.35 | 48.15 | 50.75 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN240119P00310000 | 2023-01-18 3:05PM EDT | 310.00 | 51.45 | 68.30 | 70.55 | 0.00 | - | 66 | 0 | 0.00% |
| AMGN240119P00320000 | 2022-11-04 2:30PM EDT | 320.00 | 60.62 | 43.05 | 47.40 | 0.00 | - | 200 | 200 | 0.00% |
| AMGN240119P00330000 | 2023-05-25 3:17PM EDT | 330.00 | 114.30 | 110.35 | 112.10 | 0.00 | - | 23 | 11 | 27.16% |
| AMGN240119P00350000 | 2022-12-01 11:08AM EDT | 350.00 | 70.50 | 86.60 | 90.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119P00370000 | 2022-09-14 9:46AM EDT | 370.00 | 141.93 | 116.50 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00380000 | 2022-07-18 9:31AM EDT | 380.00 | 131.20 | 124.75 | 134.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.