Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2022-05-31 1:49PM EDT | 105.00 | 150.75 | 138.15 | 140.75 | 0.00 | - | 2 | 0 | 85.52% |
| AMGN240119C00110000 | 2022-02-11 4:00PM EDT | 110.00 | 119.35 | 117.00 | 121.50 | 0.00 | - | 35 | 0 | 50.48% |
| AMGN240119C00115000 | 2022-02-18 4:04PM EDT | 115.00 | 107.00 | 119.05 | 124.00 | 0.00 | - | 1 | 1 | 60.85% |
| AMGN240119C00120000 | 2022-05-20 12:18PM EDT | 120.00 | 126.10 | 114.70 | 117.35 | 0.00 | - | 3 | 3 | 56.73% |
| AMGN240119C00125000 | 2021-11-10 7:59AM EDT | 125.00 | 86.56 | 84.10 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2022-04-22 12:08PM EDT | 130.00 | 121.95 | 116.25 | 120.35 | 0.00 | - | 1 | 0 | 73.86% |
| AMGN240119C00135000 | 2021-12-08 4:55PM EDT | 135.00 | 79.50 | 90.60 | 94.60 | 0.00 | - | 5 | 1 | 33.15% |
| AMGN240119C00140000 | 2022-02-14 10:52AM EDT | 140.00 | 84.60 | 89.50 | 94.00 | 0.00 | - | 1 | 1 | 41.99% |
| AMGN240119C00145000 | 2021-11-10 7:59AM EDT | 145.00 | 70.48 | 65.55 | 70.00 | 0.00 | - | 17 | 27 | 0.00% |
| AMGN240119C00150000 | 2022-05-09 9:31AM EDT | 150.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119C00155000 | 2022-03-14 3:11PM EDT | 155.00 | 78.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119C00160000 | 2022-09-16 12:37PM EDT | 160.00 | 74.45 | 71.20 | 75.40 | 0.00 | - | 10 | 40 | 35.63% |
| AMGN240119C00165000 | 2022-02-08 11:19AM EDT | 165.00 | 72.00 | 63.50 | 68.50 | 0.00 | - | 1 | 5 | 30.30% |
| AMGN240119C00170000 | 2022-04-25 1:49PM EDT | 170.00 | 83.05 | 85.05 | 89.50 | 0.00 | - | 1 | 12 | 61.06% |
| AMGN240119C00175000 | 2022-05-02 12:59PM EDT | 175.00 | 61.00 | 82.20 | 85.90 | 0.00 | - | 4 | 59 | 60.26% |
| AMGN240119C00180000 | 2022-09-20 2:23PM EDT | 180.00 | 57.80 | 55.75 | 60.00 | 0.00 | - | 2 | 11 | 33.59% |
| AMGN240119C00185000 | 2022-06-21 9:55AM EDT | 185.00 | 61.00 | 64.75 | 68.90 | 0.00 | - | 1 | 78 | 48.23% |
| AMGN240119C00190000 | 2022-05-27 10:07AM EDT | 190.00 | 71.39 | 61.55 | 65.90 | 0.00 | - | 1 | 13 | 47.81% |
| AMGN240119C00195000 | 2022-03-10 12:54PM EDT | 195.00 | 46.10 | 62.50 | 67.00 | 0.00 | - | 6 | 49 | 51.89% |
| AMGN240119C00200000 | 2022-09-23 3:33PM EDT | 200.00 | 43.58 | 41.75 | 45.95 | -12.42 | -22.18% | 1 | 439 | 31.45% |
| AMGN240119C00205000 | 2022-09-20 3:27PM EDT | 205.00 | 40.63 | 39.30 | 42.45 | 0.00 | - | 1 | 529 | 30.67% |
| AMGN240119C00210000 | 2022-09-16 11:34AM EDT | 210.00 | 37.42 | 36.15 | 39.20 | 0.00 | - | 1 | 84 | 30.05% |
| AMGN240119C00215000 | 2022-08-16 2:46PM EDT | 215.00 | 50.39 | 32.85 | 35.50 | 0.00 | - | 8 | 34 | 28.87% |
| AMGN240119C00220000 | 2022-09-22 9:34AM EDT | 220.00 | 28.74 | 30.45 | 34.00 | 0.00 | - | 1 | 24 | 29.79% |
| AMGN240119C00225000 | 2022-09-22 9:30AM EDT | 225.00 | 28.77 | 27.60 | 30.45 | +1.77 | +6.56% | 1 | 475 | 28.55% |
| AMGN240119C00230000 | 2022-09-21 3:11PM EDT | 230.00 | 27.00 | 25.20 | 28.35 | 0.00 | - | 3 | 1,762 | 28.60% |
| AMGN240119C00235000 | 2022-09-23 3:23PM EDT | 235.00 | 24.17 | 22.70 | 25.85 | +0.17 | +0.71% | 1 | 38 | 28.15% |
| AMGN240119C00240000 | 2022-09-23 2:46PM EDT | 240.00 | 21.96 | 20.35 | 23.75 | -0.34 | -1.52% | 2 | 63 | 27.97% |
| AMGN240119C00245000 | 2022-09-23 1:13PM EDT | 245.00 | 19.95 | 18.30 | 21.90 | -0.75 | -3.62% | 6 | 58 | 27.91% |
| AMGN240119C00250000 | 2022-09-23 3:58PM EDT | 250.00 | 16.15 | 16.30 | 20.00 | -2.45 | -13.17% | 9 | 149 | 27.68% |
| AMGN240119C00255000 | 2022-09-23 1:13PM EDT | 255.00 | 16.25 | 14.45 | 18.00 | -0.70 | -4.13% | 5 | 165 | 27.24% |
| AMGN240119C00260000 | 2022-09-23 12:48PM EDT | 260.00 | 13.80 | 12.95 | 16.45 | -0.10 | -0.72% | 11 | 723 | 27.13% |
| AMGN240119C00265000 | 2022-09-23 12:48PM EDT | 265.00 | 12.70 | 11.00 | 14.70 | -0.50 | -3.79% | 2 | 126 | 26.71% |
| AMGN240119C00270000 | 2022-09-23 12:48PM EDT | 270.00 | 11.40 | 9.65 | 13.45 | -0.20 | -1.72% | 16 | 171 | 26.69% |
| AMGN240119C00275000 | 2022-09-23 12:58PM EDT | 275.00 | 10.05 | 8.55 | 12.00 | -0.80 | -7.37% | 1 | 109 | 26.35% |
| AMGN240119C00280000 | 2022-09-22 9:30AM EDT | 280.00 | 8.66 | 7.05 | 10.80 | 0.00 | - | 14 | 165 | 26.17% |
| AMGN240119C00285000 | 2022-09-23 3:09PM EDT | 285.00 | 7.95 | 6.15 | 9.70 | -4.05 | -33.75% | 2 | 123 | 25.99% |
| AMGN240119C00290000 | 2022-09-09 11:49AM EDT | 290.00 | 12.46 | 6.25 | 9.50 | 0.00 | - | 7 | 67 | 26.79% |
| AMGN240119C00300000 | 2022-09-19 11:04AM EDT | 300.00 | 5.87 | 3.60 | 7.30 | 0.00 | - | 14 | 156 | 25.98% |
| AMGN240119C00310000 | 2022-09-13 11:19AM EDT | 310.00 | 4.80 | 2.12 | 6.50 | 0.00 | - | 1 | 14 | 26.65% |
| AMGN240119C00320000 | 2022-09-12 10:32AM EDT | 320.00 | 5.10 | 2.37 | 5.35 | 0.00 | - | 14 | 32 | 26.59% |
| AMGN240119C00330000 | 2022-08-31 3:25PM EDT | 330.00 | 3.82 | 1.73 | 4.35 | 0.00 | - | 2 | 23 | 26.46% |
| AMGN240119C00340000 | 2022-09-19 3:48PM EDT | 340.00 | 1.97 | 1.28 | 3.45 | 0.00 | - | 1 | 8 | 26.19% |
| AMGN240119C00350000 | 2022-09-13 2:53PM EDT | 350.00 | 1.74 | 0.10 | 2.74 | 0.00 | - | 4 | 10 | 25.99% |
| AMGN240119C00360000 | 2022-09-13 12:33PM EDT | 360.00 | 1.17 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 24.51% |
| AMGN240119C00370000 | 2022-08-31 2:51PM EDT | 370.00 | 1.26 | 0.00 | 1.67 | +0.08 | +6.78% | 1 | 309 | 25.51% |
| AMGN240119C00380000 | 2022-09-13 9:59AM EDT | 380.00 | 0.80 | 0.02 | 1.40 | 0.00 | - | 1 | 56 | 25.67% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2022-08-26 2:07PM EDT | 105.00 | 1.00 | 0.19 | 2.50 | 0.00 | - | 3 | 575 | 45.74% |
| AMGN240119P00110000 | 2022-09-13 10:56AM EDT | 110.00 | 1.40 | 0.80 | 2.93 | 0.00 | - | 2 | 744 | 45.04% |
| AMGN240119P00115000 | 2022-08-04 9:33AM EDT | 115.00 | 1.40 | 0.36 | 2.01 | 0.00 | - | 1 | 270 | 39.03% |
| AMGN240119P00120000 | 2022-09-22 10:28AM EDT | 120.00 | 1.95 | 1.40 | 2.50 | 0.00 | - | 5 | 154 | 38.87% |
| AMGN240119P00125000 | 2022-09-23 2:14PM EDT | 125.00 | 2.60 | 1.89 | 3.90 | +0.34 | +15.04% | 2 | 160 | 41.28% |
| AMGN240119P00130000 | 2022-07-15 1:59PM EDT | 130.00 | 2.20 | 0.00 | 3.25 | 0.00 | - | 2 | 72 | 37.16% |
| AMGN240119P00135000 | 2022-09-13 3:34PM EDT | 135.00 | 3.20 | 2.81 | 4.90 | 0.00 | - | 2 | 5 | 39.50% |
| AMGN240119P00140000 | 2022-08-08 12:16PM EDT | 140.00 | 2.85 | 2.20 | 2.93 | 0.00 | - | 1 | 206 | 32.20% |
| AMGN240119P00145000 | 2022-09-19 2:16PM EDT | 145.00 | 3.50 | 3.90 | 6.05 | 0.00 | - | 2 | 20 | 37.73% |
| AMGN240119P00150000 | 2022-09-23 10:39AM EDT | 150.00 | 5.15 | 2.75 | 6.75 | +0.65 | +14.44% | 1 | 45 | 36.97% |
| AMGN240119P00155000 | 2022-08-05 12:48PM EDT | 155.00 | 4.45 | 2.32 | 5.30 | 0.00 | - | 3 | 8 | 32.02% |
| AMGN240119P00160000 | 2022-08-22 3:49PM EDT | 160.00 | 4.10 | 4.90 | 8.00 | 0.00 | - | 1 | 29 | 34.94% |
| AMGN240119P00165000 | 2022-03-03 12:05PM EDT | 165.00 | 8.88 | 4.05 | 8.95 | 0.00 | - | 1 | 5 | 34.35% |
| AMGN240119P00170000 | 2022-07-28 3:01PM EDT | 170.00 | 5.40 | 4.65 | 7.60 | 0.00 | - | 10 | 166 | 30.11% |
| AMGN240119P00175000 | 2022-09-20 12:12PM EDT | 175.00 | 8.60 | 7.30 | 10.95 | 0.00 | - | 21 | 187 | 33.01% |
| AMGN240119P00180000 | 2022-09-20 2:03PM EDT | 180.00 | 9.85 | 8.60 | 11.90 | 0.00 | - | 11 | 371 | 32.12% |
| AMGN240119P00185000 | 2022-09-22 1:59PM EDT | 185.00 | 10.20 | 9.05 | 13.30 | 0.00 | - | 4 | 278 | 31.73% |
| AMGN240119P00190000 | 2022-09-20 2:03PM EDT | 190.00 | 12.20 | 10.90 | 14.15 | 0.00 | - | 81 | 200 | 30.55% |
| AMGN240119P00195000 | 2022-09-23 12:43PM EDT | 195.00 | 13.78 | 11.50 | 15.75 | +0.43 | +3.22% | 15 | 111 | 30.17% |
| AMGN240119P00200000 | 2022-09-23 12:07PM EDT | 200.00 | 16.25 | 13.10 | 17.40 | +1.15 | +7.62% | 5 | 460 | 29.73% |
| AMGN240119P00205000 | 2022-09-23 12:43PM EDT | 205.00 | 16.98 | 15.00 | 18.60 | +0.73 | +4.49% | 15 | 920 | 28.68% |
| AMGN240119P00210000 | 2022-09-22 1:19PM EDT | 210.00 | 17.83 | 17.05 | 20.20 | 0.00 | - | 2 | 460 | 27.97% |
| AMGN240119P00215000 | 2022-09-13 2:58PM EDT | 215.00 | 19.50 | 18.85 | 22.20 | 0.00 | - | 1 | 17 | 27.55% |
| AMGN240119P00220000 | 2022-09-21 3:49PM EDT | 220.00 | 22.90 | 20.80 | 24.45 | 0.00 | - | 3 | 383 | 27.26% |
| AMGN240119P00225000 | 2022-09-21 12:27PM EDT | 225.00 | 23.15 | 23.00 | 26.45 | 0.00 | - | 2 | 434 | 26.59% |
| AMGN240119P00230000 | 2022-09-21 3:54PM EDT | 230.00 | 27.30 | 25.30 | 28.50 | 0.00 | - | 853 | 620 | 25.85% |
| AMGN240119P00235000 | 2022-09-15 10:28AM EDT | 235.00 | 28.02 | 27.70 | 31.00 | 0.00 | - | 1 | 237 | 25.41% |
| AMGN240119P00240000 | 2022-08-17 12:22PM EDT | 240.00 | 21.30 | 29.90 | 33.20 | 0.00 | - | 1 | 475 | 24.56% |
| AMGN240119P00245000 | 2022-08-18 3:43PM EDT | 245.00 | 24.90 | 30.30 | 33.85 | 0.00 | - | 5 | 30 | 22.05% |
| AMGN240119P00250000 | 2022-08-18 3:43PM EDT | 250.00 | 26.95 | 33.10 | 36.35 | 0.00 | - | 4 | 101 | 21.15% |
| AMGN240119P00255000 | 2022-08-18 3:41PM EDT | 255.00 | 29.25 | 35.80 | 39.40 | 0.00 | - | 2 | 781 | 20.63% |
| AMGN240119P00260000 | 2022-09-15 11:49AM EDT | 260.00 | 42.68 | 42.25 | 45.50 | 0.00 | - | 1 | 4 | 23.13% |
| AMGN240119P00275000 | 2022-06-02 1:23PM EDT | 275.00 | 46.85 | 41.50 | 46.35 | 0.00 | - | 8 | 2 | 0.00% |
| AMGN240119P00280000 | 2021-11-10 7:59AM EDT | 280.00 | 86.50 | 83.00 | 88.00 | 0.00 | - | - | 1 | 50.51% |
| AMGN240119P00285000 | 2021-10-22 1:12PM EDT | 285.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00290000 | 2021-12-20 11:09AM EDT | 290.00 | 86.50 | 74.00 | 77.95 | 0.00 | - | - | 1 | 32.88% |
| AMGN240119P00300000 | 2021-11-19 1:49PM EDT | 300.00 | 107.20 | 90.50 | 95.50 | 0.00 | - | 108 | 108 | 42.84% |
| AMGN240119P00330000 | 2022-06-01 1:43PM EDT | 330.00 | 82.50 | 86.25 | 88.95 | 0.00 | - | 2 | 3 | 0.00% |
| AMGN240119P00350000 | 2022-07-13 10:21AM EDT | 350.00 | 105.80 | 102.40 | 105.15 | 0.00 | - | 7 | 2 | 0.00% |
| AMGN240119P00370000 | 2022-09-14 9:46AM EDT | 370.00 | 141.93 | 141.65 | 144.45 | 0.00 | - | 1 | 0 | 24.87% |
| AMGN240119P00380000 | 2022-07-18 9:31AM EDT | 380.00 | 131.20 | 124.75 | 134.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
