Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
272,22-0,23 (-0,08%)
Al 02:35PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119C001050002023-08-16 2:34PM EST105.00159.70155.80158.600.00-200.00%
AMGN240119C001100002023-02-13 3:22PM EST110.00133.42123.85127.300.00-600.00%
AMGN240119C001150002023-08-09 11:49AM EST115.00145.15144.25146.250.00-400.00%
AMGN240119C001200002023-11-15 3:43PM EST120.00154.25151.45154.050.00-30111.38%
AMGN240119C001250002021-10-01 9:40AM EST125.0086.5684.1089.000.00-1000.00%
AMGN240119C001300002023-11-15 3:45PM EST130.00143.90141.45143.650.00-3094.53%
AMGN240119C001350002023-11-15 3:46PM EST135.00139.00136.10138.850.00-3087.01%
AMGN240119C001400002023-11-15 3:25PM EST140.00134.50132.40133.900.00-50101.27%
AMGN240119C001450002023-11-30 2:56PM EST145.00124.65127.60129.500.00-15103.25%
AMGN240119C001500002023-11-15 3:48PM EST150.00123.65122.20124.200.00-401092.85%
AMGN240119C001550002023-11-15 3:48PM EST155.00119.90116.55119.350.00-35083.84%
AMGN240119C001600002023-11-17 9:58AM EST160.00108.10112.20113.200.00-3974.32%
AMGN240119C001650002023-11-17 9:58AM EST165.00102.98107.60109.350.00-1483.74%
AMGN240119C001700002023-11-15 3:09PM EST170.00105.05102.25103.650.00-5071.70%
AMGN240119C001750002023-11-06 10:51AM EST175.0099.3696.5599.800.00-74371.34%
AMGN240119C001800002023-11-01 1:37PM EST180.0079.3992.3594.950.00-10273.24%
AMGN240119C001850002023-11-08 3:10PM EST185.0087.9086.8589.500.00-15963.65%
AMGN240119C001900002023-08-08 8:43AM EST190.0072.0063.7065.100.00-1170.00%
AMGN240119C001950002023-11-22 10:55AM EST195.0069.4076.9079.800.00-14658.28%
AMGN240119C002000002023-11-15 10:21AM EST200.0072.8072.9574.250.00-1016557.07%
AMGN240119C002050002023-12-01 3:24PM EST205.0066.0567.8069.550.00-558154.00%
AMGN240119C002100002023-11-29 10:35AM EST210.0058.2262.6063.700.00-113050.51%
AMGN240119C002150002023-11-20 1:11PM EST215.0053.8457.7059.200.00-4850.48%
AMGN240119C002200002023-11-15 1:34PM EST220.0053.7352.7554.650.00-517149.44%
AMGN240119C002250002023-11-28 9:33AM EST225.0041.1547.8050.200.00-11,78648.49%
AMGN240119C002300002023-11-30 9:56AM EST230.0041.4543.5045.600.00-72,56346.38%
AMGN240119C002350002023-11-29 11:08AM EST235.0039.6338.0539.70+6.32+18.97%2064538.05%
AMGN240119C002400002023-11-30 10:19AM EST240.0034.7533.5034.45+2.61+8.12%180533.00%
AMGN240119C002450002023-12-04 10:18AM EST245.0028.6529.3529.75+4.34+17.85%374330.51%
AMGN240119C002500002023-12-04 9:51AM EST250.0025.4824.9025.60-0.16-0.62%101,82029.82%
AMGN240119C002550002023-12-04 10:20AM EST255.0021.1720.1520.95+1.67+8.56%676226.74%
AMGN240119C002600002023-12-01 3:27PM EST260.0015.7016.5516.950.00-33,04825.29%
AMGN240119C002650002023-12-04 1:52PM EST265.0013.1512.0513.10+1.10+9.13%398723.50%
AMGN240119C002700002023-12-04 1:05PM EST270.0010.289.559.95+0.33+3.32%281,06222.66%
AMGN240119C002750002023-12-04 1:14PM EST275.007.596.907.15+1.34+21.44%461,66821.62%
AMGN240119C002800002023-12-04 1:21PM EST280.004.904.704.85+0.58+13.43%391,68220.64%
AMGN240119C002850002023-12-04 12:52PM EST285.003.573.103.25+0.42+13.33%261,64820.27%
AMGN240119C002900002023-12-04 2:15PM EST290.002.052.002.09+0.15+7.89%512,03119.98%
AMGN240119C002950002023-12-01 3:53PM EST295.001.111.211.440.00-191,04720.45%
AMGN240119C003000002023-12-04 9:30AM EST300.000.790.720.80+0.15+23.44%171,35519.80%
AMGN240119C003050002023-12-01 3:33PM EST305.000.390.430.480.00-133819.84%
AMGN240119C003100002023-11-29 3:34PM EST310.000.190.160.410.00-4582021.34%
AMGN240119C003150002023-12-01 2:27PM EST315.000.200.010.360.00-232122.85%
AMGN240119C003200002023-12-01 10:53AM EST320.000.120.050.290.00-156223.90%
AMGN240119C003250002023-12-04 12:52PM EST325.000.070.000.13-0.06-46.15%35922.75%
AMGN240119C003300002023-11-27 10:00AM EST330.000.050.000.120.00-293224.17%
AMGN240119C003350002023-11-06 11:04AM EST335.000.160.010.260.00-16128.81%
AMGN240119C003400002023-11-27 3:55PM EST340.000.130.010.110.00-130927.00%
AMGN240119C003500002023-11-28 10:21AM EST350.000.010.000.250.00-27233.59%
AMGN240119C003600002023-11-01 8:50AM EST360.000.080.000.000.00-11312.50%
AMGN240119C003700002023-10-31 8:30AM EST370.000.050.000.000.00-133012.50%
AMGN240119C003800002023-10-11 9:25AM EST380.000.170.000.000.00-210825.00%
AMGN240119C003900002023-10-11 9:26AM EST390.000.150.000.000.00-2425.00%
AMGN240119C004000002023-11-10 11:09AM EST400.000.060.000.220.00-1218147.17%
AMGN240119C004100002023-09-28 8:35AM EST410.000.130.001.290.00-31458.06%
AMGN240119C004200002022-12-09 1:42PM EST420.001.250.101.450.00--162.65%
AMGN240119C004300002023-11-10 11:08AM EST430.000.060.000.060.00-305947.07%
AMGN240119C004400002023-11-29 3:20PM EST440.000.030.000.210.00-2138752.15%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240119P001050002023-11-28 11:17AM EST105.000.010.000.220.00-2402104.49%
AMGN240119P001100002023-08-14 1:36PM EST110.000.110.000.250.00-1704101.17%
AMGN240119P001150002023-07-17 2:26PM EST115.000.160.000.990.00-1120115.53%
AMGN240119P001200002023-11-21 9:30AM EST120.000.030.000.150.00-18786.91%
AMGN240119P001250002023-11-29 2:27PM EST125.000.070.000.150.00-512482.81%
AMGN240119P001300002023-12-04 9:30AM EST130.000.010.010.020.00-1628267.97%
AMGN240119P001350002023-10-02 11:12AM EST135.000.250.030.000.00-120364.45%
AMGN240119P001400002023-11-10 9:30AM EST140.000.030.000.150.00-129671.48%
AMGN240119P001450002023-11-22 2:01PM EST145.000.040.000.150.00-412267.97%
AMGN240119P001500002023-12-04 9:30AM EST150.000.030.000.15-0.13-81.25%221464.65%
AMGN240119P001550002023-10-30 11:20AM EST155.000.190.010.150.00-12761.72%
AMGN240119P001600002023-10-31 12:34PM EST160.000.320.000.150.00-130558.20%
AMGN240119P001650002023-11-29 9:30AM EST165.000.050.000.150.00-192255.08%
AMGN240119P001700002023-11-06 1:56PM EST170.000.130.000.200.00-156953.81%
AMGN240119P001750002023-11-16 9:30AM EST175.000.100.000.400.00-168155.47%
AMGN240119P001800002023-11-29 12:26PM EST180.000.070.000.070.00-51,10945.90%
AMGN240119P001850002023-11-22 2:00PM EST185.000.130.010.160.00-276747.75%
AMGN240119P001900002023-12-04 10:14AM EST190.000.050.050.29-0.06-54.55%1083748.73%
AMGN240119P001950002023-11-20 12:50PM EST195.000.190.050.130.00-360840.72%
AMGN240119P002000002023-11-21 12:34PM EST200.000.220.050.180.00-2671539.75%
AMGN240119P002050002023-12-01 3:26PM EST205.000.160.090.190.00-41,00337.21%
AMGN240119P002100002023-12-04 10:43AM EST210.000.210.070.28-0.03-12.50%101,19636.52%
AMGN240119P002150002023-12-04 2:19PM EST215.000.200.100.35-0.07-25.93%746434.91%
AMGN240119P002200002023-12-01 3:54PM EST220.000.250.090.320.00-180131.54%
AMGN240119P002250002023-12-01 3:26PM EST225.000.360.200.440.00-41,58730.40%
AMGN240119P002300002023-12-01 10:22AM EST230.000.470.210.430.00-104,09127.34%
AMGN240119P002350002023-12-04 2:05PM EST235.000.500.450.53-0.17-25.37%295425.51%
AMGN240119P002400002023-12-04 11:59AM EST240.000.690.650.74-0.05-6.76%11,01424.30%
AMGN240119P002450002023-12-04 11:53AM EST245.000.980.951.02-0.30-23.44%174123.01%
AMGN240119P002500002023-12-04 1:22PM EST250.001.331.371.46-0.12-8.28%884721.94%
AMGN240119P002550002023-12-04 1:22PM EST255.001.901.932.07-0.13-6.40%82,24720.83%
AMGN240119P002600002023-12-04 11:34AM EST260.002.882.852.96-0.17-5.57%162,38919.83%
AMGN240119P002650002023-12-04 12:34PM EST265.004.104.104.30-0.37-8.28%361,12619.13%
AMGN240119P002700002023-12-04 1:39PM EST270.005.755.906.05-0.55-8.73%1241,12718.31%
AMGN240119P002750002023-12-01 2:27PM EST275.008.658.058.350.00-938017.55%
AMGN240119P002800002023-12-04 12:12PM EST280.0010.3511.1011.30-2.75-20.99%256116.97%
AMGN240119P002850002023-11-22 9:30AM EST285.0020.9514.3514.750.00-132516.16%
AMGN240119P002900002023-11-15 2:28PM EST290.0019.1618.4019.000.00-1816.54%
AMGN240119P002950002023-10-16 10:55AM EST295.0017.1023.6525.200.00-1824.45%
AMGN240119P003000002023-11-22 11:18AM EST300.0035.4027.2529.700.00-15125.46%
AMGN240119P003050002023-11-21 3:35PM EST305.0042.4232.7034.250.00-1026.12%
AMGN240119P003100002023-10-26 1:40PM EST310.0040.5543.0045.850.00-10052.92%
AMGN240119P003200002022-11-04 1:30PM EST320.0060.6243.0547.400.00-2002000.00%
AMGN240119P003300002023-11-30 3:47PM EST330.0060.2656.4559.650.00-2240.47%
AMGN240119P003350002023-11-30 3:47PM EST335.0065.2861.2564.800.00-2043.57%
AMGN240119P003500002022-12-01 10:08AM EST350.0070.5086.6090.350.00-1184.77%
AMGN240119P003700002022-09-14 8:46AM EST370.00141.93116.50122.400.00-10128.05%
AMGN240119P003800002022-07-18 8:31AM EST380.00131.20124.75134.400.00-12133.50%
AMGN240119P004200002023-11-17 3:44PM EST420.00154.92147.25148.950.00-1054.93%
AMGN240119P004300002023-11-17 3:44PM EST430.00164.94156.40159.050.00-1071.22%