Italia markets close in 1 hour 6 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
315,00+0,46 (+0,15%)
In data: 10:23AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240524C002300002024-05-03 12:09PM EDT230.0084.1884.0587.200.00-10164.84%
AMGN240524C002450002024-05-03 9:47AM EDT245.0066.0069.0072.200.00-20135.35%
AMGN240524C002500002024-05-03 2:35PM EDT250.0063.8963.4067.200.00-20111.91%
AMGN240524C002550002024-05-15 2:51PM EDT255.0064.8058.4562.200.00-50104.98%
AMGN240524C002600002024-05-15 2:51PM EDT260.0059.4053.5057.200.00-5097.95%
AMGN240524C002650002024-05-15 2:51PM EDT265.0055.0048.5052.250.00-5090.82%
AMGN240524C002700002024-05-15 2:51PM EDT270.0049.2044.0047.200.00-5090.43%
AMGN240524C002750002024-05-15 2:51PM EDT275.0043.9038.7542.050.00-5275.24%
AMGN240524C002800002024-05-15 3:00PM EDT280.0038.7534.0037.150.00-3,042072.22%
AMGN240524C002850002024-05-17 10:22AM EDT285.0027.0328.7532.050.00-1158.69%
AMGN240524C002875002024-05-15 2:51PM EDT287.5031.5526.0029.600.00-5051.47%
AMGN240524C002900002024-05-16 3:52PM EDT290.0026.4624.0527.050.00-2454.10%
AMGN240524C002925002024-05-15 12:40PM EDT292.5026.1522.4523.800.00-2251.32%
AMGN240524C002950002024-05-17 3:58PM EDT295.0017.7419.5021.300.00-9957.72%
AMGN240524C002975002024-05-15 2:51PM EDT297.5022.9516.8518.850.00-10053.20%
AMGN240524C003000002024-05-20 12:37PM EDT300.0014.1414.4516.500.00-15749.73%
AMGN240524C003025002024-05-17 12:22PM EDT302.509.7012.1514.100.00-6745.31%
AMGN240524C003050002024-05-20 9:43AM EDT305.009.9510.1011.600.00-1239.55%
AMGN240524C003075002024-05-20 3:25PM EDT307.506.807.858.500.00-532727.41%
AMGN240524C003100002024-05-20 1:29PM EDT310.005.575.906.350.00-218024.95%
AMGN240524C003125002024-05-21 9:44AM EDT312.505.224.204.45+1.72+49.14%218623.18%
AMGN240524C003150002024-05-21 9:59AM EDT315.002.662.642.86+0.01+0.38%5485521.74%
AMGN240524C003175002024-05-21 9:59AM EDT317.501.481.511.70-0.14-8.64%1630521.00%
AMGN240524C003200002024-05-21 9:53AM EDT320.000.880.820.97+0.08+10.00%3743721.00%
AMGN240524C003225002024-05-20 3:33PM EDT322.500.390.420.610.00-3038422.29%
AMGN240524C003250002024-05-20 3:59PM EDT325.000.300.200.350.00-17327522.95%
AMGN240524C003275002024-05-20 3:57PM EDT327.500.150.110.240.00-42324.71%
AMGN240524C003300002024-05-20 3:59PM EDT330.000.130.040.200.00-10923227.30%
AMGN240524C003325002024-05-17 12:11PM EDT332.500.100.020.270.00-11032.72%
AMGN240524C003350002024-05-20 10:24AM EDT335.000.100.010.110.00-421030.66%
AMGN240524C003400002024-05-20 9:30AM EDT340.000.020.010.890.00-2656.37%
AMGN240524C003500002024-05-17 11:32AM EDT350.000.140.011.280.00-5766.24%
AMGN240524C003550002024-05-10 9:30AM EDT355.001.130.011.190.00--371.88%
AMGN240524C003600002024-05-16 9:48AM EDT360.000.170.011.020.00-44775.98%
AMGN240524C003650002024-05-20 3:54PM EDT365.000.010.011.030.00-205382.28%
AMGN240524C003700002024-05-20 3:53PM EDT370.000.010.010.990.00-81887.60%
AMGN240524C003800002024-05-21 9:59AM EDT380.000.010.000.99-0.08-88.89%222198.88%
AMGN240524C003850002024-05-20 9:44AM EDT385.000.010.001.250.00-2241108.89%
AMGN240524C003900002024-05-06 9:30AM EDT390.000.040.000.450.00--196.88%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240524P001900002024-04-22 12:08PM EDT190.000.050.000.080.00--1175.78%
AMGN240524P002000002024-05-14 2:56PM EDT200.000.020.001.760.00--1240.14%
AMGN240524P002050002024-05-13 1:58PM EDT205.000.010.001.760.00-1113228.91%
AMGN240524P002100002024-04-10 10:04AM EDT210.000.490.001.290.00--3206.15%
AMGN240524P002150002024-04-30 9:56AM EDT215.000.150.001.360.00-13197.56%
AMGN240524P002200002024-05-13 12:06PM EDT220.000.020.000.090.00-416129.69%
AMGN240524P002250002024-05-17 10:53AM EDT225.000.030.000.410.00-13146.68%
AMGN240524P002300002024-05-06 1:13PM EDT230.000.590.001.270.00-14165.33%
AMGN240524P002350002024-04-26 2:44PM EDT235.000.810.001.270.00-24155.66%
AMGN240524P002400002024-05-20 9:35AM EDT240.000.010.000.010.00-12981.25%
AMGN240524P002450002024-05-20 9:40AM EDT245.000.010.000.000.00-617350.00%
AMGN240524P002500002024-05-16 2:47PM EDT250.000.080.000.090.00-22186.72%
AMGN240524P002550002024-05-20 12:53PM EDT255.000.010.011.030.00-4167114.06%
AMGN240524P002600002024-05-08 9:56AM EDT260.000.250.011.080.00-254106.15%
AMGN240524P002650002024-05-16 3:25PM EDT265.000.030.010.710.00-167390.19%
AMGN240524P002700002024-05-20 3:32PM EDT270.000.030.010.100.00-1627961.91%
AMGN240524P002750002024-05-16 9:30AM EDT275.000.950.011.250.00-22182.52%
AMGN240524P002800002024-05-14 9:56AM EDT280.000.270.011.670.00-11078.71%
AMGN240524P002825002024-05-13 10:04AM EDT282.500.230.010.680.00-2261.04%
AMGN240524P002850002024-05-20 12:08PM EDT285.000.040.010.560.00-43954.93%
AMGN240524P002875002024-05-15 1:44PM EDT287.500.080.010.570.00-666851.17%
AMGN240524P002900002024-05-21 9:59AM EDT290.000.090.050.28+0.03+50.00%111446.83%
AMGN240524P002925002024-05-15 12:22PM EDT292.500.110.010.880.00-82056.10%
AMGN240524P002950002024-05-17 3:53PM EDT295.000.120.010.580.00-427445.90%
AMGN240524P002975002024-05-17 11:12AM EDT297.500.270.010.600.00-46641.77%
AMGN240524P003000002024-05-20 3:44PM EDT300.000.130.050.400.00-2520233.45%
AMGN240524P003025002024-05-20 2:47PM EDT302.500.260.020.220.00-2615725.20%
AMGN240524P003050002024-05-20 3:56PM EDT305.000.360.200.300.00-2815522.75%
AMGN240524P003075002024-05-21 10:01AM EDT307.500.410.360.47-0.35-46.05%1034120.95%
AMGN240524P003100002024-05-20 2:08PM EDT310.001.380.700.860.00-22544120.24%
AMGN240524P003125002024-05-21 9:41AM EDT312.501.381.261.38-0.79-39.70%2017418.53%
AMGN240524P003150002024-05-21 9:59AM EDT315.002.512.132.33-0.94-27.25%321917.71%
AMGN240524P003175002024-05-21 9:59AM EDT317.504.003.603.85-0.80-16.67%213218.14%
AMGN240524P003200002024-05-16 3:50PM EDT320.006.005.255.750.00-11818.80%
AMGN240524P003225002024-05-17 12:46PM EDT322.5011.056.657.850.00-81618.73%
AMGN240524P003250002024-05-15 1:37PM EDT325.008.608.9510.950.00--531.28%
AMGN240524P003275002024-05-20 9:38AM EDT327.5013.7011.5513.050.00-51530.45%
AMGN240524P003300002024-05-15 1:12PM EDT330.0012.0513.8515.850.00--039.21%
AMGN240524P003325002024-05-15 1:12PM EDT332.5014.3016.9518.500.00--045.70%
AMGN240524P003350002024-05-15 1:12PM EDT335.0016.6019.0020.500.00--041.55%