AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119C001050002023-05-19 11:17AM EDT105.00121.68113.65116.150.00-1155.48%
AMGN240119C001100002023-02-13 4:22PM EDT110.00133.42123.85127.300.00-60112.87%
AMGN240119C001150002023-02-15 1:49PM EDT115.00125.65114.05117.950.00-4493.87%
AMGN240119C001200002023-03-17 2:13PM EDT120.00109.93128.85131.700.00-22141.00%
AMGN240119C001250002021-11-10 7:59AM EDT125.0086.5684.1089.000.00-1000.00%
AMGN240119C001300002022-12-14 3:33PM EDT130.00140.41140.00144.500.00-22182.56%
AMGN240119C001350002023-05-03 1:09PM EDT135.0099.1084.5586.750.00-4247.74%
AMGN240119C001400002023-05-16 3:55PM EDT140.0088.0879.6581.900.00-4745.45%
AMGN240119C001450002023-03-21 3:27PM EDT145.0089.5097.65100.950.00-6398.30%
AMGN240119C001500002023-05-04 12:05PM EDT150.0081.6869.8573.300.00-142844.46%
AMGN240119C001550002023-03-13 3:40PM EDT155.0081.4194.0097.350.00-110101.76%
AMGN240119C001600002023-04-06 12:52PM EDT160.0096.8076.5580.100.00-64072.44%
AMGN240119C001650002022-02-08 11:19AM EDT165.0072.0063.5068.500.00-1553.72%
AMGN240119C001700002023-05-26 11:16AM EDT170.0052.2453.1555.450.00-21338.50%
AMGN240119C001750002023-02-02 2:24PM EDT175.0068.4563.7566.800.00-76564.24%
AMGN240119C001800002023-03-28 10:00AM EDT180.0063.0063.1565.500.00-1767.46%
AMGN240119C001850002023-03-21 10:24AM EDT185.0055.0064.2065.500.00-18772.80%
AMGN240119C001900002023-05-17 11:00AM EDT190.0040.9735.6038.550.00-11732.80%
AMGN240119C001950002023-03-27 11:56AM EDT195.0049.9449.9551.750.00-25358.00%
AMGN240119C002000002023-05-30 11:01AM EDT200.0027.7229.3030.05-7.11-20.41%552629.08%
AMGN240119C002050002023-05-24 9:38AM EDT205.0030.1525.8027.850.00-258230.19%
AMGN240119C002100002023-05-25 9:30AM EDT210.0024.0521.6024.300.00-59328.90%
AMGN240119C002150002023-05-30 3:30PM EDT215.0020.0519.5021.60+1.50+8.09%52928.63%
AMGN240119C002200002023-05-30 3:38PM EDT220.0016.7516.8018.70+0.95+6.01%48127.78%
AMGN240119C002250002023-05-30 1:40PM EDT225.0014.1514.0014.60+1.05+8.02%6766124.95%
AMGN240119C002300002023-05-30 10:51AM EDT230.0010.5711.6512.85-0.43-3.91%41,81925.18%
AMGN240119C002350002023-05-30 1:23PM EDT235.009.459.4510.15+0.20+2.16%11125123.70%
AMGN240119C002400002023-05-30 3:02PM EDT240.007.767.658.95+0.66+9.30%859124.14%
AMGN240119C002450002023-05-30 11:40AM EDT245.005.594.607.80-0.31-5.25%25923024.41%
AMGN240119C002500002023-05-30 2:20PM EDT250.005.154.755.50+0.55+11.96%141,18422.42%
AMGN240119C002550002023-05-26 2:05PM EDT255.003.693.704.450.00-145222.19%
AMGN240119C002600002023-05-30 2:47PM EDT260.003.233.053.45+0.28+9.49%142,20221.71%
AMGN240119C002650002023-05-30 9:45AM EDT265.002.352.302.78+0.02+0.86%830921.63%
AMGN240119C002700002023-05-30 12:12PM EDT270.001.901.712.60+0.11+6.15%241622.54%
AMGN240119C002750002023-05-30 12:12PM EDT275.001.371.292.27+0.01+0.74%154022.95%
AMGN240119C002800002023-05-30 3:50PM EDT280.001.201.001.44+0.04+3.45%666321.55%
AMGN240119C002850002023-05-30 12:25PM EDT285.000.840.702.55-0.06-6.67%337826.19%
AMGN240119C002900002023-05-30 11:01AM EDT290.000.620.612.36-0.21-25.30%543426.81%
AMGN240119C002950002023-05-26 1:08PM EDT295.000.500.312.080.00-7527.06%
AMGN240119C003000002023-05-30 9:30AM EDT300.000.450.352.55+0.07+18.42%2170929.63%
AMGN240119C003100002023-05-25 3:00PM EDT310.000.300.200.45+0.02+7.14%558022.39%
AMGN240119C003200002023-05-26 1:50PM EDT320.000.660.091.300.00-116229.07%
AMGN240119C003300002023-05-25 12:01PM EDT330.000.310.061.200.00-135530.36%
AMGN240119C003400002023-05-26 1:50PM EDT340.000.530.051.200.00-129532.03%
AMGN240119C003500002023-05-11 2:51PM EDT350.000.170.040.500.00-17128.98%
AMGN240119C003600002023-04-04 1:43PM EDT360.000.400.040.370.00-21229.05%
AMGN240119C003700002023-05-30 9:44AM EDT370.000.150.030.50-0.25-62.50%232831.71%
AMGN240119C003800002023-05-11 12:41PM EDT380.000.100.022.200.00-210842.82%
AMGN240119C003900002023-02-09 12:00PM EDT390.000.300.000.920.00-2437.70%
AMGN240119C004000002023-05-09 10:53AM EDT400.000.100.001.220.00-117740.91%
AMGN240119C004100002023-02-10 4:48PM EDT410.000.190.000.880.00-31539.95%
AMGN240119C004200002022-12-09 2:42PM EDT420.001.250.101.450.00--144.79%
AMGN240119C004300002023-02-09 10:36AM EDT430.000.210.000.860.00-245642.18%
AMGN240119C004400002023-05-30 2:12PM EDT440.000.050.050.06-0.03-37.50%736431.25%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119P001050002023-05-23 1:28PM EDT105.000.250.010.690.00-5238848.85%
AMGN240119P001100002023-05-17 12:16PM EDT110.000.280.100.640.00-569145.48%
AMGN240119P001150002023-05-30 9:30AM EDT115.000.520.130.85+0.07+15.56%111945.07%
AMGN240119P001200002023-05-25 11:00AM EDT120.000.850.320.900.00-18242.90%
AMGN240119P001250002023-05-05 3:54PM EDT125.000.350.410.880.00-3013640.17%
AMGN240119P001300002023-05-30 9:30AM EDT130.001.170.502.75-0.08-6.40%17748.67%
AMGN240119P001350002023-05-25 11:41AM EDT135.001.000.041.150.00-520837.32%
AMGN240119P001400002023-05-18 12:17PM EDT140.000.960.251.200.00-323435.25%
AMGN240119P001450002023-05-26 12:42PM EDT145.001.250.591.460.00-1011834.39%
AMGN240119P001500002023-05-18 2:42PM EDT150.001.591.042.240.00-28735.63%
AMGN240119P001550002023-04-28 9:47AM EDT155.001.411.642.660.00-22934.77%
AMGN240119P001600002023-05-25 12:32PM EDT160.002.100.762.300.00-122830.98%
AMGN240119P001650002023-05-26 9:35AM EDT165.003.002.272.600.00-11,07929.65%
AMGN240119P001700002023-05-26 12:09PM EDT170.003.222.293.25-0.03-0.92%555929.24%
AMGN240119P001750002023-05-23 3:15PM EDT175.003.002.953.850.00-161328.39%
AMGN240119P001800002023-05-30 11:33AM EDT180.004.693.905.75-0.31-6.20%51,05630.27%
AMGN240119P001850002023-05-30 3:57PM EDT185.005.024.805.30-0.40-7.38%370826.62%
AMGN240119P001900002023-05-30 3:57PM EDT190.005.955.706.35-0.42-6.59%372026.04%
AMGN240119P001950002023-05-30 12:24PM EDT195.007.256.858.60+0.50+7.41%638227.30%
AMGN240119P002000002023-05-30 9:30AM EDT200.009.058.108.60+0.25+2.84%191624.31%
AMGN240119P002050002023-05-30 9:54AM EDT205.009.689.5010.60-0.87-8.25%180524.43%
AMGN240119P002100002023-05-26 3:42PM EDT210.0011.419.6512.00-0.62-5.15%185323.28%
AMGN240119P002150002023-05-30 1:42PM EDT215.0013.3511.2013.50-0.67-4.78%5313521.99%
AMGN240119P002200002023-05-26 9:42AM EDT220.0016.7815.0015.650.00-1150021.32%
AMGN240119P002250002023-05-30 1:42PM EDT225.0017.8516.0019.05-1.80-9.16%31,26522.07%
AMGN240119P002300002023-05-26 9:30AM EDT230.0021.7918.6521.500.00-11,19521.09%
AMGN240119P002350002023-05-25 10:47AM EDT235.0024.4021.2524.250.00-357120.14%
AMGN240119P002400002023-05-24 12:39PM EDT240.0024.4025.2027.900.00-295220.19%
AMGN240119P002450002023-05-16 11:55AM EDT245.0023.6728.4531.350.00-122719.53%
AMGN240119P002500002023-05-22 3:07PM EDT250.0031.5032.8534.950.00-335118.65%
AMGN240119P002550002023-05-19 11:17AM EDT255.0032.8036.2538.700.00-31,17117.46%
AMGN240119P002600002023-05-26 9:30AM EDT260.0044.7841.0542.850.00-121416.53%
AMGN240119P002650002023-05-26 11:26AM EDT265.0048.1745.4048.150.00-162018.74%
AMGN240119P002700002023-05-19 11:40AM EDT270.0052.0050.3052.45+6.35+13.91%2620117.59%
AMGN240119P002750002023-05-25 3:18PM EDT275.0059.2055.0557.700.00-1456519.70%
AMGN240119P002800002023-05-26 3:22PM EDT280.0062.5559.9062.650.00-454020.64%
AMGN240119P002850002023-05-26 3:24PM EDT285.0069.9565.1567.450.00-26015620.90%
AMGN240119P002900002023-05-17 2:35PM EDT290.0065.4069.6572.300.00-150021.22%
AMGN240119P003000002023-03-08 4:46PM EDT300.0071.3548.1550.750.00-2000.00%
AMGN240119P003100002023-01-18 3:05PM EDT310.0051.4568.3070.550.00-6600.00%
AMGN240119P003200002022-11-04 2:30PM EDT320.0060.6243.0547.400.00-2002000.00%
AMGN240119P003300002023-05-25 3:17PM EDT330.00114.30110.35112.100.00-231127.16%
AMGN240119P003500002022-12-01 11:08AM EDT350.0070.5086.6090.350.00-110.00%
AMGN240119P003700002022-09-14 9:46AM EDT370.00141.93116.50122.400.00-100.00%
AMGN240119P003800002022-07-18 9:31AM EDT380.00131.20124.75134.400.00-120.00%