Italia markets open in 4 hours 51 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,17-1,36 (-0,55%)
Alla chiusura: 04:00PM EST
245,76 +0,59 (+0,24%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119C001050002023-01-31 10:39AM EST105.00145.91139.00141.250.00-1148.36%
AMGN240119C001100002022-02-11 3:00PM EST110.00119.35117.00121.500.00-3500.00%
AMGN240119C001150002023-01-31 10:56AM EST115.00136.05128.85131.250.00-6643.68%
AMGN240119C001200002022-05-20 11:18AM EST120.00126.10114.70117.350.00-330.00%
AMGN240119C001250002021-11-10 6:59AM EST125.0086.5684.1089.000.00-1000.00%
AMGN240119C001300002022-12-14 2:33PM EST130.00140.41140.00144.500.00-22103.37%
AMGN240119C001350002021-12-08 3:55PM EST135.0079.5090.6094.600.00-510.00%
AMGN240119C001400002022-02-14 9:52AM EST140.0084.6089.5094.000.00-110.00%
AMGN240119C001450002021-11-10 6:59AM EST145.0070.4865.5570.000.00-17270.00%
AMGN240119C001500002023-02-02 10:50AM EST150.0090.9094.8097.000.00-62433.52%
AMGN240119C001550002022-03-14 2:11PM EST155.0078.120.000.000.00-100.00%
AMGN240119C001600002022-12-30 9:35AM EST160.00106.0093.3096.900.00-23353.30%
AMGN240119C001650002022-02-08 10:19AM EST165.0072.0063.5068.500.00-150.00%
AMGN240119C001700002023-01-13 3:13PM EST170.00103.4276.9079.650.00-11333.73%
AMGN240119C001750002023-02-02 1:24PM EST175.0068.4571.5074.950.00-76532.39%
AMGN240119C001800002022-11-14 1:30PM EST180.00113.5194.7097.650.00-11071.84%
AMGN240119C001850002022-10-28 10:48AM EST185.0094.20103.65106.900.00-1088.15%
AMGN240119C001900002022-11-17 12:44PM EST190.00104.7782.6085.400.00-21562.39%
AMGN240119C001950002022-12-08 9:38AM EST195.0096.7984.6587.500.00-45368.66%
AMGN240119C002000002023-02-03 2:18PM EST200.0051.2751.1553.90+1.87+3.79%4047429.14%
AMGN240119C002050002022-12-28 2:58PM EST205.0067.0055.7057.950.00-657939.31%
AMGN240119C002100002023-02-01 1:46PM EST210.0044.0143.7546.700.00-558928.70%
AMGN240119C002150002022-08-16 1:46PM EST215.0050.3932.8535.500.00-83418.01%
AMGN240119C002200002023-02-01 3:57PM EST220.0038.4736.4538.900.00-155326.87%
AMGN240119C002250002023-02-01 3:39PM EST225.0035.6533.1536.050.00-347427.01%
AMGN240119C002300002023-02-03 12:48PM EST230.0032.4029.7533.00+4.96+18.08%21,77426.73%
AMGN240119C002350002022-11-17 12:03PM EST235.0068.9048.2050.550.00-13848.88%
AMGN240119C002400002023-02-02 1:54PM EST240.0022.9723.9026.300.00-299125.05%
AMGN240119C002450002023-02-03 1:24PM EST245.0022.0021.1022.90-1.00-4.35%16423.94%
AMGN240119C002500002023-02-03 11:47AM EST250.0020.0018.6520.90+2.70+15.61%121824.14%
AMGN240119C002550002023-02-03 3:23PM EST255.0016.8016.5017.80-0.74-4.22%8017523.01%
AMGN240119C002600002023-02-02 10:23AM EST260.0013.0014.0515.700.00-291,86822.75%
AMGN240119C002650002023-02-03 3:35PM EST265.0013.0011.7515.05-0.30-2.26%2418223.86%
AMGN240119C002700002023-02-03 10:07AM EST270.0010.6011.0512.20+0.91+9.39%520922.44%
AMGN240119C002750002023-02-02 11:55AM EST275.008.108.7510.300.00-26934821.85%
AMGN240119C002800002023-02-02 1:50PM EST280.007.227.759.150.00-2448321.95%
AMGN240119C002850002023-02-03 12:07PM EST285.006.705.507.90+0.05+0.75%642621.77%
AMGN240119C002900002023-02-03 9:30AM EST290.007.504.507.00+1.27+20.39%126521.88%
AMGN240119C003000002023-02-03 3:56PM EST300.004.313.405.10+1.11+34.69%261021.52%
AMGN240119C003100002023-02-03 1:40PM EST310.002.551.954.30-0.33-11.46%260622.31%
AMGN240119C003200002023-02-03 10:45AM EST320.002.961.342.73+1.21+69.14%118621.25%
AMGN240119C003300002023-02-03 9:30AM EST330.001.951.161.90+0.73+59.84%3034720.97%
AMGN240119C003400002023-02-02 11:12AM EST340.000.900.791.460.00-328721.22%
AMGN240119C003500002023-02-02 9:48AM EST350.000.700.461.080.00-25421.30%
AMGN240119C003600002023-02-03 1:54PM EST360.000.620.001.19-0.01-1.59%21323.02%
AMGN240119C003700002023-02-02 11:21AM EST370.000.450.000.920.00-133023.16%
AMGN240119C003800002023-01-10 11:52AM EST380.001.900.100.800.00-210823.74%
AMGN240119C003900002022-12-22 11:25AM EST390.001.450.001.870.00-1329.09%
AMGN240119C004000002022-12-19 3:29PM EST400.001.150.001.630.00-1629.46%
AMGN240119C004100002022-12-12 10:26AM EST410.001.600.121.760.00-5331.04%
AMGN240119C004200002022-12-09 1:42PM EST420.001.250.101.450.00--130.99%
AMGN240119C004300002023-02-02 12:55PM EST430.000.220.000.530.00-53027.20%
AMGN240119C004400002023-02-01 3:59PM EST440.000.320.120.480.00-1531627.70%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119P001050002023-01-31 3:50PM EST105.000.300.000.670.00-157444.61%
AMGN240119P001100002023-01-11 3:45PM EST110.000.440.000.770.00-274443.37%
AMGN240119P001150002022-12-30 10:20AM EST115.000.580.001.020.00-126843.30%
AMGN240119P001200002022-12-30 3:50PM EST120.000.620.001.160.00-1015542.13%
AMGN240119P001250002023-02-01 1:25PM EST125.000.500.071.180.00-1014840.14%
AMGN240119P001300002022-11-23 1:00PM EST130.000.770.251.640.00-27040.71%
AMGN240119P001350002022-09-13 2:34PM EST135.003.202.203.300.00-2545.51%
AMGN240119P001400002023-02-01 1:26PM EST140.000.900.421.730.00-1222037.03%
AMGN240119P001450002023-02-02 12:53PM EST145.001.140.781.990.00-47936.19%
AMGN240119P001500002023-02-03 11:52AM EST150.001.150.492.16-0.28-19.58%57734.90%
AMGN240119P001550002023-01-11 3:33PM EST155.001.550.712.560.00-22934.39%
AMGN240119P001600002023-02-03 1:19PM EST160.001.760.852.13+0.05+2.92%13930.99%
AMGN240119P001650002023-02-03 3:34PM EST165.002.021.482.07-0.33-14.04%15366528.97%
AMGN240119P001700002023-02-03 11:06AM EST170.002.442.152.48-0.29-10.62%237028.49%
AMGN240119P001750002023-01-31 3:54PM EST175.002.811.843.350.00-29238529.05%
AMGN240119P001800002023-02-03 10:14AM EST180.003.433.054.65-0.67-16.34%8785230.15%
AMGN240119P001850002023-02-03 3:41PM EST185.003.903.555.15-0.55-12.36%363929.22%
AMGN240119P001900002023-02-03 1:48PM EST190.004.804.055.05-0.30-5.88%2531827.07%
AMGN240119P001950002023-02-03 10:21AM EST195.005.204.856.05-0.60-10.34%118226.92%
AMGN240119P002000002023-02-03 10:14AM EST200.006.434.756.90-1.24-16.17%8859326.33%
AMGN240119P002050002023-02-03 12:11PM EST205.007.075.558.65-1.08-13.25%368526.92%
AMGN240119P002100002023-02-02 10:29AM EST210.009.707.509.050.00-670625.36%
AMGN240119P002150002023-02-02 9:30AM EST215.0010.758.259.750.00-19724.16%
AMGN240119P002200002023-02-02 1:38PM EST220.0011.509.5012.150.00-20349224.97%
AMGN240119P002250002023-02-03 10:26AM EST225.0010.8010.9013.30-1.50-12.20%378224.02%
AMGN240119P002300002023-02-02 3:11PM EST230.0014.1012.3515.150.00-3685923.74%
AMGN240119P002350002023-02-03 12:47PM EST235.0015.0014.4016.65-2.20-12.79%452822.89%
AMGN240119P002400002023-02-02 11:33AM EST240.0020.7016.1019.050.00-3374022.85%
AMGN240119P002450002023-02-03 3:53PM EST245.0019.5018.5521.25-0.75-3.70%218622.41%
AMGN240119P002500002023-02-01 3:23PM EST250.0022.3220.7523.700.00-1325922.04%
AMGN240119P002550002023-02-03 3:34PM EST255.0024.1522.7026.35-4.15-14.66%81,10421.69%
AMGN240119P002600002023-02-03 3:34PM EST260.0027.1525.6029.35-2.25-7.65%419421.52%
AMGN240119P002650002023-01-25 9:43AM EST265.0023.8328.2031.950.00-162120.73%
AMGN240119P002700002023-01-30 12:51PM EST270.0031.1031.7535.050.00-224820.26%
AMGN240119P002750002023-01-18 3:02PM EST275.0028.3035.0538.600.00-48920.11%
AMGN240119P002800002023-01-18 2:55PM EST280.0031.0038.5542.350.00-16120.00%
AMGN240119P002850002023-01-30 12:53PM EST285.0041.5043.3546.050.00-316119.64%
AMGN240119P002900002023-01-30 2:39PM EST290.0044.1747.7049.950.00-253619.34%
AMGN240119P003000002023-01-30 2:39PM EST300.0052.1356.4558.800.00-2513519.79%
AMGN240119P003100002023-01-18 2:05PM EST310.0051.4565.7568.150.00-11520.65%
AMGN240119P003200002022-11-04 1:30PM EST320.0060.6243.0547.400.00-2002000.00%
AMGN240119P003300002022-11-11 12:55PM EST330.0056.9054.8557.600.00-9140.00%
AMGN240119P003500002022-12-01 10:08AM EST350.0070.5086.6090.350.00-110.00%
AMGN240119P003700002022-09-14 8:46AM EST370.00141.93116.50122.400.00-100.00%
AMGN240119P003800002022-07-18 8:31AM EST380.00131.20124.75134.400.00-120.00%