Italia markets open in 4 hours 51 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.801,97 +292,51 (+1,06%) EUR/USD
1,0798 +0,0001 (+0,01%) BTC-EUR
21.214,23 -539,23 (-2,48%) CMC Crypto 200
524,89 -11,97 (-2,23%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 | 2023-01-31 10:39AM EST | 105.00 | 145.91 | 139.00 | 141.25 | 0.00 | - | 1 | 1 | 48.36% |
| AMGN240119C00110000 | 2022-02-11 3:00PM EST | 110.00 | 119.35 | 117.00 | 121.50 | 0.00 | - | 35 | 0 | 0.00% |
| AMGN240119C00115000 | 2023-01-31 10:56AM EST | 115.00 | 136.05 | 128.85 | 131.25 | 0.00 | - | 6 | 6 | 43.68% |
| AMGN240119C00120000 | 2022-05-20 11:18AM EST | 120.00 | 126.10 | 114.70 | 117.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240119C00125000 | 2021-11-10 6:59AM EST | 125.00 | 86.56 | 84.10 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2022-12-14 2:33PM EST | 130.00 | 140.41 | 140.00 | 144.50 | 0.00 | - | 2 | 2 | 103.37% |
| AMGN240119C00135000 | 2021-12-08 3:55PM EST | 135.00 | 79.50 | 90.60 | 94.60 | 0.00 | - | 5 | 1 | 0.00% |
| AMGN240119C00140000 | 2022-02-14 9:52AM EST | 140.00 | 84.60 | 89.50 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119C00145000 | 2021-11-10 6:59AM EST | 145.00 | 70.48 | 65.55 | 70.00 | 0.00 | - | 17 | 27 | 0.00% |
| AMGN240119C00150000 | 2023-02-02 10:50AM EST | 150.00 | 90.90 | 94.80 | 97.00 | 0.00 | - | 6 | 24 | 33.52% |
| AMGN240119C00155000 | 2022-03-14 2:11PM EST | 155.00 | 78.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119C00160000 | 2022-12-30 9:35AM EST | 160.00 | 106.00 | 93.30 | 96.90 | 0.00 | - | 2 | 33 | 53.30% |
| AMGN240119C00165000 | 2022-02-08 10:19AM EST | 165.00 | 72.00 | 63.50 | 68.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMGN240119C00170000 | 2023-01-13 3:13PM EST | 170.00 | 103.42 | 76.90 | 79.65 | 0.00 | - | 1 | 13 | 33.73% |
| AMGN240119C00175000 | 2023-02-02 1:24PM EST | 175.00 | 68.45 | 71.50 | 74.95 | 0.00 | - | 7 | 65 | 32.39% |
| AMGN240119C00180000 | 2022-11-14 1:30PM EST | 180.00 | 113.51 | 94.70 | 97.65 | 0.00 | - | 1 | 10 | 71.84% |
| AMGN240119C00185000 | 2022-10-28 10:48AM EST | 185.00 | 94.20 | 103.65 | 106.90 | 0.00 | - | 1 | 0 | 88.15% |
| AMGN240119C00190000 | 2022-11-17 12:44PM EST | 190.00 | 104.77 | 82.60 | 85.40 | 0.00 | - | 2 | 15 | 62.39% |
| AMGN240119C00195000 | 2022-12-08 9:38AM EST | 195.00 | 96.79 | 84.65 | 87.50 | 0.00 | - | 4 | 53 | 68.66% |
| AMGN240119C00200000 | 2023-02-03 2:18PM EST | 200.00 | 51.27 | 51.15 | 53.90 | +1.87 | +3.79% | 40 | 474 | 29.14% |
| AMGN240119C00205000 | 2022-12-28 2:58PM EST | 205.00 | 67.00 | 55.70 | 57.95 | 0.00 | - | 6 | 579 | 39.31% |
| AMGN240119C00210000 | 2023-02-01 1:46PM EST | 210.00 | 44.01 | 43.75 | 46.70 | 0.00 | - | 55 | 89 | 28.70% |
| AMGN240119C00215000 | 2022-08-16 1:46PM EST | 215.00 | 50.39 | 32.85 | 35.50 | 0.00 | - | 8 | 34 | 18.01% |
| AMGN240119C00220000 | 2023-02-01 3:57PM EST | 220.00 | 38.47 | 36.45 | 38.90 | 0.00 | - | 15 | 53 | 26.87% |
| AMGN240119C00225000 | 2023-02-01 3:39PM EST | 225.00 | 35.65 | 33.15 | 36.05 | 0.00 | - | 3 | 474 | 27.01% |
| AMGN240119C00230000 | 2023-02-03 12:48PM EST | 230.00 | 32.40 | 29.75 | 33.00 | +4.96 | +18.08% | 2 | 1,774 | 26.73% |
| AMGN240119C00235000 | 2022-11-17 12:03PM EST | 235.00 | 68.90 | 48.20 | 50.55 | 0.00 | - | 1 | 38 | 48.88% |
| AMGN240119C00240000 | 2023-02-02 1:54PM EST | 240.00 | 22.97 | 23.90 | 26.30 | 0.00 | - | 29 | 91 | 25.05% |
| AMGN240119C00245000 | 2023-02-03 1:24PM EST | 245.00 | 22.00 | 21.10 | 22.90 | -1.00 | -4.35% | 1 | 64 | 23.94% |
| AMGN240119C00250000 | 2023-02-03 11:47AM EST | 250.00 | 20.00 | 18.65 | 20.90 | +2.70 | +15.61% | 1 | 218 | 24.14% |
| AMGN240119C00255000 | 2023-02-03 3:23PM EST | 255.00 | 16.80 | 16.50 | 17.80 | -0.74 | -4.22% | 80 | 175 | 23.01% |
| AMGN240119C00260000 | 2023-02-02 10:23AM EST | 260.00 | 13.00 | 14.05 | 15.70 | 0.00 | - | 29 | 1,868 | 22.75% |
| AMGN240119C00265000 | 2023-02-03 3:35PM EST | 265.00 | 13.00 | 11.75 | 15.05 | -0.30 | -2.26% | 24 | 182 | 23.86% |
| AMGN240119C00270000 | 2023-02-03 10:07AM EST | 270.00 | 10.60 | 11.05 | 12.20 | +0.91 | +9.39% | 5 | 209 | 22.44% |
| AMGN240119C00275000 | 2023-02-02 11:55AM EST | 275.00 | 8.10 | 8.75 | 10.30 | 0.00 | - | 269 | 348 | 21.85% |
| AMGN240119C00280000 | 2023-02-02 1:50PM EST | 280.00 | 7.22 | 7.75 | 9.15 | 0.00 | - | 24 | 483 | 21.95% |
| AMGN240119C00285000 | 2023-02-03 12:07PM EST | 285.00 | 6.70 | 5.50 | 7.90 | +0.05 | +0.75% | 6 | 426 | 21.77% |
| AMGN240119C00290000 | 2023-02-03 9:30AM EST | 290.00 | 7.50 | 4.50 | 7.00 | +1.27 | +20.39% | 1 | 265 | 21.88% |
| AMGN240119C00300000 | 2023-02-03 3:56PM EST | 300.00 | 4.31 | 3.40 | 5.10 | +1.11 | +34.69% | 2 | 610 | 21.52% |
| AMGN240119C00310000 | 2023-02-03 1:40PM EST | 310.00 | 2.55 | 1.95 | 4.30 | -0.33 | -11.46% | 2 | 606 | 22.31% |
| AMGN240119C00320000 | 2023-02-03 10:45AM EST | 320.00 | 2.96 | 1.34 | 2.73 | +1.21 | +69.14% | 1 | 186 | 21.25% |
| AMGN240119C00330000 | 2023-02-03 9:30AM EST | 330.00 | 1.95 | 1.16 | 1.90 | +0.73 | +59.84% | 30 | 347 | 20.97% |
| AMGN240119C00340000 | 2023-02-02 11:12AM EST | 340.00 | 0.90 | 0.79 | 1.46 | 0.00 | - | 3 | 287 | 21.22% |
| AMGN240119C00350000 | 2023-02-02 9:48AM EST | 350.00 | 0.70 | 0.46 | 1.08 | 0.00 | - | 2 | 54 | 21.30% |
| AMGN240119C00360000 | 2023-02-03 1:54PM EST | 360.00 | 0.62 | 0.00 | 1.19 | -0.01 | -1.59% | 2 | 13 | 23.02% |
| AMGN240119C00370000 | 2023-02-02 11:21AM EST | 370.00 | 0.45 | 0.00 | 0.92 | 0.00 | - | 1 | 330 | 23.16% |
| AMGN240119C00380000 | 2023-01-10 11:52AM EST | 380.00 | 1.90 | 0.10 | 0.80 | 0.00 | - | 2 | 108 | 23.74% |
| AMGN240119C00390000 | 2022-12-22 11:25AM EST | 390.00 | 1.45 | 0.00 | 1.87 | 0.00 | - | 1 | 3 | 29.09% |
| AMGN240119C00400000 | 2022-12-19 3:29PM EST | 400.00 | 1.15 | 0.00 | 1.63 | 0.00 | - | 1 | 6 | 29.46% |
| AMGN240119C00410000 | 2022-12-12 10:26AM EST | 410.00 | 1.60 | 0.12 | 1.76 | 0.00 | - | 5 | 3 | 31.04% |
| AMGN240119C00420000 | 2022-12-09 1:42PM EST | 420.00 | 1.25 | 0.10 | 1.45 | 0.00 | - | - | 1 | 30.99% |
| AMGN240119C00430000 | 2023-02-02 12:55PM EST | 430.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 5 | 30 | 27.20% |
| AMGN240119C00440000 | 2023-02-01 3:59PM EST | 440.00 | 0.32 | 0.12 | 0.48 | 0.00 | - | 15 | 316 | 27.70% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2023-01-31 3:50PM EST | 105.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 1 | 574 | 44.61% |
| AMGN240119P00110000 | 2023-01-11 3:45PM EST | 110.00 | 0.44 | 0.00 | 0.77 | 0.00 | - | 2 | 744 | 43.37% |
| AMGN240119P00115000 | 2022-12-30 10:20AM EST | 115.00 | 0.58 | 0.00 | 1.02 | 0.00 | - | 1 | 268 | 43.30% |
| AMGN240119P00120000 | 2022-12-30 3:50PM EST | 120.00 | 0.62 | 0.00 | 1.16 | 0.00 | - | 10 | 155 | 42.13% |
| AMGN240119P00125000 | 2023-02-01 1:25PM EST | 125.00 | 0.50 | 0.07 | 1.18 | 0.00 | - | 10 | 148 | 40.14% |
| AMGN240119P00130000 | 2022-11-23 1:00PM EST | 130.00 | 0.77 | 0.25 | 1.64 | 0.00 | - | 2 | 70 | 40.71% |
| AMGN240119P00135000 | 2022-09-13 2:34PM EST | 135.00 | 3.20 | 2.20 | 3.30 | 0.00 | - | 2 | 5 | 45.51% |
| AMGN240119P00140000 | 2023-02-01 1:26PM EST | 140.00 | 0.90 | 0.42 | 1.73 | 0.00 | - | 12 | 220 | 37.03% |
| AMGN240119P00145000 | 2023-02-02 12:53PM EST | 145.00 | 1.14 | 0.78 | 1.99 | 0.00 | - | 4 | 79 | 36.19% |
| AMGN240119P00150000 | 2023-02-03 11:52AM EST | 150.00 | 1.15 | 0.49 | 2.16 | -0.28 | -19.58% | 5 | 77 | 34.90% |
| AMGN240119P00155000 | 2023-01-11 3:33PM EST | 155.00 | 1.55 | 0.71 | 2.56 | 0.00 | - | 2 | 29 | 34.39% |
| AMGN240119P00160000 | 2023-02-03 1:19PM EST | 160.00 | 1.76 | 0.85 | 2.13 | +0.05 | +2.92% | 1 | 39 | 30.99% |
| AMGN240119P00165000 | 2023-02-03 3:34PM EST | 165.00 | 2.02 | 1.48 | 2.07 | -0.33 | -14.04% | 153 | 665 | 28.97% |
| AMGN240119P00170000 | 2023-02-03 11:06AM EST | 170.00 | 2.44 | 2.15 | 2.48 | -0.29 | -10.62% | 2 | 370 | 28.49% |
| AMGN240119P00175000 | 2023-01-31 3:54PM EST | 175.00 | 2.81 | 1.84 | 3.35 | 0.00 | - | 292 | 385 | 29.05% |
| AMGN240119P00180000 | 2023-02-03 10:14AM EST | 180.00 | 3.43 | 3.05 | 4.65 | -0.67 | -16.34% | 87 | 852 | 30.15% |
| AMGN240119P00185000 | 2023-02-03 3:41PM EST | 185.00 | 3.90 | 3.55 | 5.15 | -0.55 | -12.36% | 3 | 639 | 29.22% |
| AMGN240119P00190000 | 2023-02-03 1:48PM EST | 190.00 | 4.80 | 4.05 | 5.05 | -0.30 | -5.88% | 25 | 318 | 27.07% |
| AMGN240119P00195000 | 2023-02-03 10:21AM EST | 195.00 | 5.20 | 4.85 | 6.05 | -0.60 | -10.34% | 1 | 182 | 26.92% |
| AMGN240119P00200000 | 2023-02-03 10:14AM EST | 200.00 | 6.43 | 4.75 | 6.90 | -1.24 | -16.17% | 88 | 593 | 26.33% |
| AMGN240119P00205000 | 2023-02-03 12:11PM EST | 205.00 | 7.07 | 5.55 | 8.65 | -1.08 | -13.25% | 3 | 685 | 26.92% |
| AMGN240119P00210000 | 2023-02-02 10:29AM EST | 210.00 | 9.70 | 7.50 | 9.05 | 0.00 | - | 6 | 706 | 25.36% |
| AMGN240119P00215000 | 2023-02-02 9:30AM EST | 215.00 | 10.75 | 8.25 | 9.75 | 0.00 | - | 1 | 97 | 24.16% |
| AMGN240119P00220000 | 2023-02-02 1:38PM EST | 220.00 | 11.50 | 9.50 | 12.15 | 0.00 | - | 203 | 492 | 24.97% |
| AMGN240119P00225000 | 2023-02-03 10:26AM EST | 225.00 | 10.80 | 10.90 | 13.30 | -1.50 | -12.20% | 3 | 782 | 24.02% |
| AMGN240119P00230000 | 2023-02-02 3:11PM EST | 230.00 | 14.10 | 12.35 | 15.15 | 0.00 | - | 36 | 859 | 23.74% |
| AMGN240119P00235000 | 2023-02-03 12:47PM EST | 235.00 | 15.00 | 14.40 | 16.65 | -2.20 | -12.79% | 4 | 528 | 22.89% |
| AMGN240119P00240000 | 2023-02-02 11:33AM EST | 240.00 | 20.70 | 16.10 | 19.05 | 0.00 | - | 33 | 740 | 22.85% |
| AMGN240119P00245000 | 2023-02-03 3:53PM EST | 245.00 | 19.50 | 18.55 | 21.25 | -0.75 | -3.70% | 2 | 186 | 22.41% |
| AMGN240119P00250000 | 2023-02-01 3:23PM EST | 250.00 | 22.32 | 20.75 | 23.70 | 0.00 | - | 13 | 259 | 22.04% |
| AMGN240119P00255000 | 2023-02-03 3:34PM EST | 255.00 | 24.15 | 22.70 | 26.35 | -4.15 | -14.66% | 8 | 1,104 | 21.69% |
| AMGN240119P00260000 | 2023-02-03 3:34PM EST | 260.00 | 27.15 | 25.60 | 29.35 | -2.25 | -7.65% | 4 | 194 | 21.52% |
| AMGN240119P00265000 | 2023-01-25 9:43AM EST | 265.00 | 23.83 | 28.20 | 31.95 | 0.00 | - | 1 | 621 | 20.73% |
| AMGN240119P00270000 | 2023-01-30 12:51PM EST | 270.00 | 31.10 | 31.75 | 35.05 | 0.00 | - | 2 | 248 | 20.26% |
| AMGN240119P00275000 | 2023-01-18 3:02PM EST | 275.00 | 28.30 | 35.05 | 38.60 | 0.00 | - | 4 | 89 | 20.11% |
| AMGN240119P00280000 | 2023-01-18 2:55PM EST | 280.00 | 31.00 | 38.55 | 42.35 | 0.00 | - | 1 | 61 | 20.00% |
| AMGN240119P00285000 | 2023-01-30 12:53PM EST | 285.00 | 41.50 | 43.35 | 46.05 | 0.00 | - | 3 | 161 | 19.64% |
| AMGN240119P00290000 | 2023-01-30 2:39PM EST | 290.00 | 44.17 | 47.70 | 49.95 | 0.00 | - | 25 | 36 | 19.34% |
| AMGN240119P00300000 | 2023-01-30 2:39PM EST | 300.00 | 52.13 | 56.45 | 58.80 | 0.00 | - | 25 | 135 | 19.79% |
| AMGN240119P00310000 | 2023-01-18 2:05PM EST | 310.00 | 51.45 | 65.75 | 68.15 | 0.00 | - | 1 | 15 | 20.65% |
| AMGN240119P00320000 | 2022-11-04 1:30PM EST | 320.00 | 60.62 | 43.05 | 47.40 | 0.00 | - | 200 | 200 | 0.00% |
| AMGN240119P00330000 | 2022-11-11 12:55PM EST | 330.00 | 56.90 | 54.85 | 57.60 | 0.00 | - | 9 | 14 | 0.00% |
| AMGN240119P00350000 | 2022-12-01 10:08AM EST | 350.00 | 70.50 | 86.60 | 90.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119P00370000 | 2022-09-14 8:46AM EST | 370.00 | 141.93 | 116.50 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00380000 | 2022-07-18 8:31AM EST | 380.00 | 131.20 | 124.75 | 134.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
