Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
226,97-0,78 (-0,34%)
Alla chiusura: 04:00PM EDT
226,95 -0,02 (-0,01%)
Dopo ore: 06:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119C001050002022-05-31 1:49PM EDT105.00150.75138.15140.750.00-2085.52%
AMGN240119C001100002022-02-11 4:00PM EDT110.00119.35117.00121.500.00-35050.48%
AMGN240119C001150002022-02-18 4:04PM EDT115.00107.00119.05124.000.00-1160.85%
AMGN240119C001200002022-05-20 12:18PM EDT120.00126.10114.70117.350.00-3356.73%
AMGN240119C001250002021-11-10 7:59AM EDT125.0086.5684.1089.000.00-1000.00%
AMGN240119C001300002022-04-22 12:08PM EDT130.00121.95116.25120.350.00-1073.86%
AMGN240119C001350002021-12-08 4:55PM EDT135.0079.5090.6094.600.00-5133.15%
AMGN240119C001400002022-02-14 10:52AM EDT140.0084.6089.5094.000.00-1141.99%
AMGN240119C001450002021-11-10 7:59AM EDT145.0070.4865.5570.000.00-17270.00%
AMGN240119C001500002022-05-09 9:31AM EDT150.0086.000.000.000.00-100.00%
AMGN240119C001550002022-03-14 3:11PM EDT155.0078.120.000.000.00-100.00%
AMGN240119C001600002022-09-16 12:37PM EDT160.0074.4571.2075.400.00-104035.63%
AMGN240119C001650002022-02-08 11:19AM EDT165.0072.0063.5068.500.00-1530.30%
AMGN240119C001700002022-04-25 1:49PM EDT170.0083.0585.0589.500.00-11261.06%
AMGN240119C001750002022-05-02 12:59PM EDT175.0061.0082.2085.900.00-45960.26%
AMGN240119C001800002022-09-20 2:23PM EDT180.0057.8055.7560.000.00-21133.59%
AMGN240119C001850002022-06-21 9:55AM EDT185.0061.0064.7568.900.00-17848.23%
AMGN240119C001900002022-05-27 10:07AM EDT190.0071.3961.5565.900.00-11347.81%
AMGN240119C001950002022-03-10 12:54PM EDT195.0046.1062.5067.000.00-64951.89%
AMGN240119C002000002022-09-23 3:33PM EDT200.0043.5841.7545.95-12.42-22.18%143931.45%
AMGN240119C002050002022-09-20 3:27PM EDT205.0040.6339.3042.450.00-152930.67%
AMGN240119C002100002022-09-16 11:34AM EDT210.0037.4236.1539.200.00-18430.05%
AMGN240119C002150002022-08-16 2:46PM EDT215.0050.3932.8535.500.00-83428.87%
AMGN240119C002200002022-09-22 9:34AM EDT220.0028.7430.4534.000.00-12429.79%
AMGN240119C002250002022-09-22 9:30AM EDT225.0028.7727.6030.45+1.77+6.56%147528.55%
AMGN240119C002300002022-09-21 3:11PM EDT230.0027.0025.2028.350.00-31,76228.60%
AMGN240119C002350002022-09-23 3:23PM EDT235.0024.1722.7025.85+0.17+0.71%13828.15%
AMGN240119C002400002022-09-23 2:46PM EDT240.0021.9620.3523.75-0.34-1.52%26327.97%
AMGN240119C002450002022-09-23 1:13PM EDT245.0019.9518.3021.90-0.75-3.62%65827.91%
AMGN240119C002500002022-09-23 3:58PM EDT250.0016.1516.3020.00-2.45-13.17%914927.68%
AMGN240119C002550002022-09-23 1:13PM EDT255.0016.2514.4518.00-0.70-4.13%516527.24%
AMGN240119C002600002022-09-23 12:48PM EDT260.0013.8012.9516.45-0.10-0.72%1172327.13%
AMGN240119C002650002022-09-23 12:48PM EDT265.0012.7011.0014.70-0.50-3.79%212626.71%
AMGN240119C002700002022-09-23 12:48PM EDT270.0011.409.6513.45-0.20-1.72%1617126.69%
AMGN240119C002750002022-09-23 12:58PM EDT275.0010.058.5512.00-0.80-7.37%110926.35%
AMGN240119C002800002022-09-22 9:30AM EDT280.008.667.0510.800.00-1416526.17%
AMGN240119C002850002022-09-23 3:09PM EDT285.007.956.159.70-4.05-33.75%212325.99%
AMGN240119C002900002022-09-09 11:49AM EDT290.0012.466.259.500.00-76726.79%
AMGN240119C003000002022-09-19 11:04AM EDT300.005.873.607.300.00-1415625.98%
AMGN240119C003100002022-09-13 11:19AM EDT310.004.802.126.500.00-11426.65%
AMGN240119C003200002022-09-12 10:32AM EDT320.005.102.375.350.00-143226.59%
AMGN240119C003300002022-08-31 3:25PM EDT330.003.821.734.350.00-22326.46%
AMGN240119C003400002022-09-19 3:48PM EDT340.001.971.283.450.00-1826.19%
AMGN240119C003500002022-09-13 2:53PM EDT350.001.740.102.740.00-41025.99%
AMGN240119C003600002022-09-13 12:33PM EDT360.001.170.001.700.00-4524.51%
AMGN240119C003700002022-08-31 2:51PM EDT370.001.260.001.67+0.08+6.78%130925.51%
AMGN240119C003800002022-09-13 9:59AM EDT380.000.800.021.400.00-15625.67%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119P001050002022-08-26 2:07PM EDT105.001.000.192.500.00-357545.74%
AMGN240119P001100002022-09-13 10:56AM EDT110.001.400.802.930.00-274445.04%
AMGN240119P001150002022-08-04 9:33AM EDT115.001.400.362.010.00-127039.03%
AMGN240119P001200002022-09-22 10:28AM EDT120.001.951.402.500.00-515438.87%
AMGN240119P001250002022-09-23 2:14PM EDT125.002.601.893.90+0.34+15.04%216041.28%
AMGN240119P001300002022-07-15 1:59PM EDT130.002.200.003.250.00-27237.16%
AMGN240119P001350002022-09-13 3:34PM EDT135.003.202.814.900.00-2539.50%
AMGN240119P001400002022-08-08 12:16PM EDT140.002.852.202.930.00-120632.20%
AMGN240119P001450002022-09-19 2:16PM EDT145.003.503.906.050.00-22037.73%
AMGN240119P001500002022-09-23 10:39AM EDT150.005.152.756.75+0.65+14.44%14536.97%
AMGN240119P001550002022-08-05 12:48PM EDT155.004.452.325.300.00-3832.02%
AMGN240119P001600002022-08-22 3:49PM EDT160.004.104.908.000.00-12934.94%
AMGN240119P001650002022-03-03 12:05PM EDT165.008.884.058.950.00-1534.35%
AMGN240119P001700002022-07-28 3:01PM EDT170.005.404.657.600.00-1016630.11%
AMGN240119P001750002022-09-20 12:12PM EDT175.008.607.3010.950.00-2118733.01%
AMGN240119P001800002022-09-20 2:03PM EDT180.009.858.6011.900.00-1137132.12%
AMGN240119P001850002022-09-22 1:59PM EDT185.0010.209.0513.300.00-427831.73%
AMGN240119P001900002022-09-20 2:03PM EDT190.0012.2010.9014.150.00-8120030.55%
AMGN240119P001950002022-09-23 12:43PM EDT195.0013.7811.5015.75+0.43+3.22%1511130.17%
AMGN240119P002000002022-09-23 12:07PM EDT200.0016.2513.1017.40+1.15+7.62%546029.73%
AMGN240119P002050002022-09-23 12:43PM EDT205.0016.9815.0018.60+0.73+4.49%1592028.68%
AMGN240119P002100002022-09-22 1:19PM EDT210.0017.8317.0520.200.00-246027.97%
AMGN240119P002150002022-09-13 2:58PM EDT215.0019.5018.8522.200.00-11727.55%
AMGN240119P002200002022-09-21 3:49PM EDT220.0022.9020.8024.450.00-338327.26%
AMGN240119P002250002022-09-21 12:27PM EDT225.0023.1523.0026.450.00-243426.59%
AMGN240119P002300002022-09-21 3:54PM EDT230.0027.3025.3028.500.00-85362025.85%
AMGN240119P002350002022-09-15 10:28AM EDT235.0028.0227.7031.000.00-123725.41%
AMGN240119P002400002022-08-17 12:22PM EDT240.0021.3029.9033.200.00-147524.56%
AMGN240119P002450002022-08-18 3:43PM EDT245.0024.9030.3033.850.00-53022.05%
AMGN240119P002500002022-08-18 3:43PM EDT250.0026.9533.1036.350.00-410121.15%
AMGN240119P002550002022-08-18 3:41PM EDT255.0029.2535.8039.400.00-278120.63%
AMGN240119P002600002022-09-15 11:49AM EDT260.0042.6842.2545.500.00-1423.13%
AMGN240119P002750002022-06-02 1:23PM EDT275.0046.8541.5046.350.00-820.00%
AMGN240119P002800002021-11-10 7:59AM EDT280.0086.5083.0088.000.00--150.51%
AMGN240119P002850002021-10-22 1:12PM EDT285.0093.990.000.000.00-100.00%
AMGN240119P002900002021-12-20 11:09AM EDT290.0086.5074.0077.950.00--132.88%
AMGN240119P003000002021-11-19 1:49PM EDT300.00107.2090.5095.500.00-10810842.84%
AMGN240119P003300002022-06-01 1:43PM EDT330.0082.5086.2588.950.00-230.00%
AMGN240119P003500002022-07-13 10:21AM EDT350.00105.80102.40105.150.00-720.00%
AMGN240119P003700002022-09-14 9:46AM EDT370.00141.93141.65144.450.00-1024.87%
AMGN240119P003800002022-07-18 9:31AM EDT380.00131.20124.75134.400.00-120.00%