Italia markets closed
Dow Jones
36.164,12 -81,38 (-0,22%) Nasdaq
14.149,88 -155,15 (-1,08%) Nikkei 225
33.231,27 -200,24 (-0,60%) EUR/USD
1,0824 -0,0061 (-0,56%) Bitcoin EUR
38.696,13 +2.128,93 (+5,82%) CMC Crypto 200
860,24 +1,53 (+0,18%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:35PM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2023-08-16 2:34PM EST | 105.00 | 159.70 | 155.80 | 158.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240119C00110000 | 2023-02-13 3:22PM EST | 110.00 | 133.42 | 123.85 | 127.30 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240119C00115000 | 2023-08-09 11:49AM EST | 115.00 | 145.15 | 144.25 | 146.25 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN240119C00120000 | 2023-11-15 3:43PM EST | 120.00 | 154.25 | 151.45 | 154.05 | 0.00 | - | 3 | 0 | 111.38% |
| AMGN240119C00125000 | 2021-10-01 9:40AM EST | 125.00 | 86.56 | 84.10 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2023-11-15 3:45PM EST | 130.00 | 143.90 | 141.45 | 143.65 | 0.00 | - | 3 | 0 | 94.53% |
| AMGN240119C00135000 | 2023-11-15 3:46PM EST | 135.00 | 139.00 | 136.10 | 138.85 | 0.00 | - | 3 | 0 | 87.01% |
| AMGN240119C00140000 | 2023-11-15 3:25PM EST | 140.00 | 134.50 | 132.40 | 133.90 | 0.00 | - | 5 | 0 | 101.27% |
| AMGN240119C00145000 | 2023-11-30 2:56PM EST | 145.00 | 124.65 | 127.60 | 129.50 | 0.00 | - | 1 | 5 | 103.25% |
| AMGN240119C00150000 | 2023-11-15 3:48PM EST | 150.00 | 123.65 | 122.20 | 124.20 | 0.00 | - | 40 | 10 | 92.85% |
| AMGN240119C00155000 | 2023-11-15 3:48PM EST | 155.00 | 119.90 | 116.55 | 119.35 | 0.00 | - | 35 | 0 | 83.84% |
| AMGN240119C00160000 | 2023-11-17 9:58AM EST | 160.00 | 108.10 | 112.20 | 113.20 | 0.00 | - | 3 | 9 | 74.32% |
| AMGN240119C00165000 | 2023-11-17 9:58AM EST | 165.00 | 102.98 | 107.60 | 109.35 | 0.00 | - | 1 | 4 | 83.74% |
| AMGN240119C00170000 | 2023-11-15 3:09PM EST | 170.00 | 105.05 | 102.25 | 103.65 | 0.00 | - | 5 | 0 | 71.70% |
| AMGN240119C00175000 | 2023-11-06 10:51AM EST | 175.00 | 99.36 | 96.55 | 99.80 | 0.00 | - | 7 | 43 | 71.34% |
| AMGN240119C00180000 | 2023-11-01 1:37PM EST | 180.00 | 79.39 | 92.35 | 94.95 | 0.00 | - | 10 | 2 | 73.24% |
| AMGN240119C00185000 | 2023-11-08 3:10PM EST | 185.00 | 87.90 | 86.85 | 89.50 | 0.00 | - | 1 | 59 | 63.65% |
| AMGN240119C00190000 | 2023-08-08 8:43AM EST | 190.00 | 72.00 | 63.70 | 65.10 | 0.00 | - | 1 | 17 | 0.00% |
| AMGN240119C00195000 | 2023-11-22 10:55AM EST | 195.00 | 69.40 | 76.90 | 79.80 | 0.00 | - | 1 | 46 | 58.28% |
| AMGN240119C00200000 | 2023-11-15 10:21AM EST | 200.00 | 72.80 | 72.95 | 74.25 | 0.00 | - | 10 | 165 | 57.07% |
| AMGN240119C00205000 | 2023-12-01 3:24PM EST | 205.00 | 66.05 | 67.80 | 69.55 | 0.00 | - | 5 | 581 | 54.00% |
| AMGN240119C00210000 | 2023-11-29 10:35AM EST | 210.00 | 58.22 | 62.60 | 63.70 | 0.00 | - | 1 | 130 | 50.51% |
| AMGN240119C00215000 | 2023-11-20 1:11PM EST | 215.00 | 53.84 | 57.70 | 59.20 | 0.00 | - | 4 | 8 | 50.48% |
| AMGN240119C00220000 | 2023-11-15 1:34PM EST | 220.00 | 53.73 | 52.75 | 54.65 | 0.00 | - | 5 | 171 | 49.44% |
| AMGN240119C00225000 | 2023-11-28 9:33AM EST | 225.00 | 41.15 | 47.80 | 50.20 | 0.00 | - | 1 | 1,786 | 48.49% |
| AMGN240119C00230000 | 2023-11-30 9:56AM EST | 230.00 | 41.45 | 43.50 | 45.60 | 0.00 | - | 7 | 2,563 | 46.38% |
| AMGN240119C00235000 | 2023-11-29 11:08AM EST | 235.00 | 39.63 | 38.05 | 39.70 | +6.32 | +18.97% | 20 | 645 | 38.05% |
| AMGN240119C00240000 | 2023-11-30 10:19AM EST | 240.00 | 34.75 | 33.50 | 34.45 | +2.61 | +8.12% | 1 | 805 | 33.00% |
| AMGN240119C00245000 | 2023-12-04 10:18AM EST | 245.00 | 28.65 | 29.35 | 29.75 | +4.34 | +17.85% | 3 | 743 | 30.51% |
| AMGN240119C00250000 | 2023-12-04 9:51AM EST | 250.00 | 25.48 | 24.90 | 25.60 | -0.16 | -0.62% | 10 | 1,820 | 29.82% |
| AMGN240119C00255000 | 2023-12-04 10:20AM EST | 255.00 | 21.17 | 20.15 | 20.95 | +1.67 | +8.56% | 6 | 762 | 26.74% |
| AMGN240119C00260000 | 2023-12-01 3:27PM EST | 260.00 | 15.70 | 16.55 | 16.95 | 0.00 | - | 3 | 3,048 | 25.29% |
| AMGN240119C00265000 | 2023-12-04 1:52PM EST | 265.00 | 13.15 | 12.05 | 13.10 | +1.10 | +9.13% | 3 | 987 | 23.50% |
| AMGN240119C00270000 | 2023-12-04 1:05PM EST | 270.00 | 10.28 | 9.55 | 9.95 | +0.33 | +3.32% | 28 | 1,062 | 22.66% |
| AMGN240119C00275000 | 2023-12-04 1:14PM EST | 275.00 | 7.59 | 6.90 | 7.15 | +1.34 | +21.44% | 46 | 1,668 | 21.62% |
| AMGN240119C00280000 | 2023-12-04 1:21PM EST | 280.00 | 4.90 | 4.70 | 4.85 | +0.58 | +13.43% | 39 | 1,682 | 20.64% |
| AMGN240119C00285000 | 2023-12-04 12:52PM EST | 285.00 | 3.57 | 3.10 | 3.25 | +0.42 | +13.33% | 26 | 1,648 | 20.27% |
| AMGN240119C00290000 | 2023-12-04 2:15PM EST | 290.00 | 2.05 | 2.00 | 2.09 | +0.15 | +7.89% | 51 | 2,031 | 19.98% |
| AMGN240119C00295000 | 2023-12-01 3:53PM EST | 295.00 | 1.11 | 1.21 | 1.44 | 0.00 | - | 19 | 1,047 | 20.45% |
| AMGN240119C00300000 | 2023-12-04 9:30AM EST | 300.00 | 0.79 | 0.72 | 0.80 | +0.15 | +23.44% | 17 | 1,355 | 19.80% |
| AMGN240119C00305000 | 2023-12-01 3:33PM EST | 305.00 | 0.39 | 0.43 | 0.48 | 0.00 | - | 1 | 338 | 19.84% |
| AMGN240119C00310000 | 2023-11-29 3:34PM EST | 310.00 | 0.19 | 0.16 | 0.41 | 0.00 | - | 45 | 820 | 21.34% |
| AMGN240119C00315000 | 2023-12-01 2:27PM EST | 315.00 | 0.20 | 0.01 | 0.36 | 0.00 | - | 2 | 321 | 22.85% |
| AMGN240119C00320000 | 2023-12-01 10:53AM EST | 320.00 | 0.12 | 0.05 | 0.29 | 0.00 | - | 1 | 562 | 23.90% |
| AMGN240119C00325000 | 2023-12-04 12:52PM EST | 325.00 | 0.07 | 0.00 | 0.13 | -0.06 | -46.15% | 3 | 59 | 22.75% |
| AMGN240119C00330000 | 2023-11-27 10:00AM EST | 330.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 932 | 24.17% |
| AMGN240119C00335000 | 2023-11-06 11:04AM EST | 335.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 16 | 1 | 28.81% |
| AMGN240119C00340000 | 2023-11-27 3:55PM EST | 340.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 309 | 27.00% |
| AMGN240119C00350000 | 2023-11-28 10:21AM EST | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 72 | 33.59% |
| AMGN240119C00360000 | 2023-11-01 8:50AM EST | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AMGN240119C00370000 | 2023-10-31 8:30AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| AMGN240119C00380000 | 2023-10-11 9:25AM EST | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| AMGN240119C00390000 | 2023-10-11 9:26AM EST | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMGN240119C00400000 | 2023-11-10 11:09AM EST | 400.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 12 | 181 | 47.17% |
| AMGN240119C00410000 | 2023-09-28 8:35AM EST | 410.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 3 | 14 | 58.06% |
| AMGN240119C00420000 | 2022-12-09 1:42PM EST | 420.00 | 1.25 | 0.10 | 1.45 | 0.00 | - | - | 1 | 62.65% |
| AMGN240119C00430000 | 2023-11-10 11:08AM EST | 430.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 30 | 59 | 47.07% |
| AMGN240119C00440000 | 2023-11-29 3:20PM EST | 440.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 21 | 387 | 52.15% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2023-11-28 11:17AM EST | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 402 | 104.49% |
| AMGN240119P00110000 | 2023-08-14 1:36PM EST | 110.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 704 | 101.17% |
| AMGN240119P00115000 | 2023-07-17 2:26PM EST | 115.00 | 0.16 | 0.00 | 0.99 | 0.00 | - | 1 | 120 | 115.53% |
| AMGN240119P00120000 | 2023-11-21 9:30AM EST | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 86.91% |
| AMGN240119P00125000 | 2023-11-29 2:27PM EST | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 124 | 82.81% |
| AMGN240119P00130000 | 2023-12-04 9:30AM EST | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 282 | 67.97% |
| AMGN240119P00135000 | 2023-10-02 11:12AM EST | 135.00 | 0.25 | 0.03 | 0.00 | 0.00 | - | 1 | 203 | 64.45% |
| AMGN240119P00140000 | 2023-11-10 9:30AM EST | 140.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 296 | 71.48% |
| AMGN240119P00145000 | 2023-11-22 2:01PM EST | 145.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 122 | 67.97% |
| AMGN240119P00150000 | 2023-12-04 9:30AM EST | 150.00 | 0.03 | 0.00 | 0.15 | -0.13 | -81.25% | 2 | 214 | 64.65% |
| AMGN240119P00155000 | 2023-10-30 11:20AM EST | 155.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 1 | 27 | 61.72% |
| AMGN240119P00160000 | 2023-10-31 12:34PM EST | 160.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 305 | 58.20% |
| AMGN240119P00165000 | 2023-11-29 9:30AM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 922 | 55.08% |
| AMGN240119P00170000 | 2023-11-06 1:56PM EST | 170.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 569 | 53.81% |
| AMGN240119P00175000 | 2023-11-16 9:30AM EST | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 681 | 55.47% |
| AMGN240119P00180000 | 2023-11-29 12:26PM EST | 180.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 1,109 | 45.90% |
| AMGN240119P00185000 | 2023-11-22 2:00PM EST | 185.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 2 | 767 | 47.75% |
| AMGN240119P00190000 | 2023-12-04 10:14AM EST | 190.00 | 0.05 | 0.05 | 0.29 | -0.06 | -54.55% | 10 | 837 | 48.73% |
| AMGN240119P00195000 | 2023-11-20 12:50PM EST | 195.00 | 0.19 | 0.05 | 0.13 | 0.00 | - | 3 | 608 | 40.72% |
| AMGN240119P00200000 | 2023-11-21 12:34PM EST | 200.00 | 0.22 | 0.05 | 0.18 | 0.00 | - | 26 | 715 | 39.75% |
| AMGN240119P00205000 | 2023-12-01 3:26PM EST | 205.00 | 0.16 | 0.09 | 0.19 | 0.00 | - | 4 | 1,003 | 37.21% |
| AMGN240119P00210000 | 2023-12-04 10:43AM EST | 210.00 | 0.21 | 0.07 | 0.28 | -0.03 | -12.50% | 10 | 1,196 | 36.52% |
| AMGN240119P00215000 | 2023-12-04 2:19PM EST | 215.00 | 0.20 | 0.10 | 0.35 | -0.07 | -25.93% | 7 | 464 | 34.91% |
| AMGN240119P00220000 | 2023-12-01 3:54PM EST | 220.00 | 0.25 | 0.09 | 0.32 | 0.00 | - | 1 | 801 | 31.54% |
| AMGN240119P00225000 | 2023-12-01 3:26PM EST | 225.00 | 0.36 | 0.20 | 0.44 | 0.00 | - | 4 | 1,587 | 30.40% |
| AMGN240119P00230000 | 2023-12-01 10:22AM EST | 230.00 | 0.47 | 0.21 | 0.43 | 0.00 | - | 10 | 4,091 | 27.34% |
| AMGN240119P00235000 | 2023-12-04 2:05PM EST | 235.00 | 0.50 | 0.45 | 0.53 | -0.17 | -25.37% | 2 | 954 | 25.51% |
| AMGN240119P00240000 | 2023-12-04 11:59AM EST | 240.00 | 0.69 | 0.65 | 0.74 | -0.05 | -6.76% | 1 | 1,014 | 24.30% |
| AMGN240119P00245000 | 2023-12-04 11:53AM EST | 245.00 | 0.98 | 0.95 | 1.02 | -0.30 | -23.44% | 1 | 741 | 23.01% |
| AMGN240119P00250000 | 2023-12-04 1:22PM EST | 250.00 | 1.33 | 1.37 | 1.46 | -0.12 | -8.28% | 8 | 847 | 21.94% |
| AMGN240119P00255000 | 2023-12-04 1:22PM EST | 255.00 | 1.90 | 1.93 | 2.07 | -0.13 | -6.40% | 8 | 2,247 | 20.83% |
| AMGN240119P00260000 | 2023-12-04 11:34AM EST | 260.00 | 2.88 | 2.85 | 2.96 | -0.17 | -5.57% | 16 | 2,389 | 19.83% |
| AMGN240119P00265000 | 2023-12-04 12:34PM EST | 265.00 | 4.10 | 4.10 | 4.30 | -0.37 | -8.28% | 36 | 1,126 | 19.13% |
| AMGN240119P00270000 | 2023-12-04 1:39PM EST | 270.00 | 5.75 | 5.90 | 6.05 | -0.55 | -8.73% | 124 | 1,127 | 18.31% |
| AMGN240119P00275000 | 2023-12-01 2:27PM EST | 275.00 | 8.65 | 8.05 | 8.35 | 0.00 | - | 9 | 380 | 17.55% |
| AMGN240119P00280000 | 2023-12-04 12:12PM EST | 280.00 | 10.35 | 11.10 | 11.30 | -2.75 | -20.99% | 2 | 561 | 16.97% |
| AMGN240119P00285000 | 2023-11-22 9:30AM EST | 285.00 | 20.95 | 14.35 | 14.75 | 0.00 | - | 1 | 325 | 16.16% |
| AMGN240119P00290000 | 2023-11-15 2:28PM EST | 290.00 | 19.16 | 18.40 | 19.00 | 0.00 | - | 1 | 8 | 16.54% |
| AMGN240119P00295000 | 2023-10-16 10:55AM EST | 295.00 | 17.10 | 23.65 | 25.20 | 0.00 | - | 1 | 8 | 24.45% |
| AMGN240119P00300000 | 2023-11-22 11:18AM EST | 300.00 | 35.40 | 27.25 | 29.70 | 0.00 | - | 15 | 1 | 25.46% |
| AMGN240119P00305000 | 2023-11-21 3:35PM EST | 305.00 | 42.42 | 32.70 | 34.25 | 0.00 | - | 1 | 0 | 26.12% |
| AMGN240119P00310000 | 2023-10-26 1:40PM EST | 310.00 | 40.55 | 43.00 | 45.85 | 0.00 | - | 10 | 0 | 52.92% |
| AMGN240119P00320000 | 2022-11-04 1:30PM EST | 320.00 | 60.62 | 43.05 | 47.40 | 0.00 | - | 200 | 200 | 0.00% |
| AMGN240119P00330000 | 2023-11-30 3:47PM EST | 330.00 | 60.26 | 56.45 | 59.65 | 0.00 | - | 2 | 2 | 40.47% |
| AMGN240119P00335000 | 2023-11-30 3:47PM EST | 335.00 | 65.28 | 61.25 | 64.80 | 0.00 | - | 2 | 0 | 43.57% |
| AMGN240119P00350000 | 2022-12-01 10:08AM EST | 350.00 | 70.50 | 86.60 | 90.35 | 0.00 | - | 1 | 1 | 84.77% |
| AMGN240119P00370000 | 2022-09-14 8:46AM EST | 370.00 | 141.93 | 116.50 | 122.40 | 0.00 | - | 1 | 0 | 128.05% |
| AMGN240119P00380000 | 2022-07-18 8:31AM EST | 380.00 | 131.20 | 124.75 | 134.40 | 0.00 | - | 1 | 2 | 133.50% |
| AMGN240119P00420000 | 2023-11-17 3:44PM EST | 420.00 | 154.92 | 147.25 | 148.95 | 0.00 | - | 1 | 0 | 54.93% |
| AMGN240119P00430000 | 2023-11-17 3:44PM EST | 430.00 | 164.94 | 156.40 | 159.05 | 0.00 | - | 1 | 0 | 71.22% |
© 2023 Yahoo. Tutti i diritti riservati.