Italia markets close in 2 hours 28 minutes
FTSE MIB
33.990,91 -251,58 (-0,73%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,47 -0,91 (-1,16%) Bitcoin EUR
57.918,10 -1.306,50 (-2,21%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00110000 | 2024-02-14 4:38PM EDT | 110.00 | 180.10 | 157.60 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00115000 | 2024-02-14 4:38PM EDT | 115.00 | 175.15 | 152.60 | 157.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00125000 | 2023-08-17 1:39PM EDT | 125.00 | 142.10 | 135.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00130000 | 2024-02-14 4:58PM EDT | 130.00 | 159.87 | 137.65 | 142.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240621C00135000 | 2024-02-14 4:59PM EDT | 135.00 | 154.86 | 132.60 | 137.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00155000 | 2023-07-06 12:55PM EDT | 155.00 | 71.85 | 87.75 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621C00160000 | 2024-03-20 3:15PM EDT | 160.00 | 112.93 | 107.85 | 111.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMGN240621C00165000 | 2023-07-19 3:21PM EDT | 165.00 | 71.05 | 98.60 | 102.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240621C00170000 | 2023-10-24 10:06AM EDT | 170.00 | 105.09 | 96.85 | 99.40 | 0.00 | - | 5 | 4 | 0.00% |
| AMGN240621C00175000 | 2023-12-14 4:46PM EDT | 175.00 | 102.52 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 138.34% |
| AMGN240621C00180000 | 2023-09-20 10:30AM EDT | 180.00 | 92.18 | 100.15 | 103.95 | 0.00 | - | 5 | 3 | 0.00% |
| AMGN240621C00185000 | 2023-07-17 12:23PM EDT | 185.00 | 50.05 | 82.45 | 85.10 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00195000 | 2023-09-22 10:16AM EDT | 195.00 | 78.91 | 86.05 | 88.30 | 0.00 | - | 5 | 23 | 0.00% |
| AMGN240621C00200000 | 2024-03-20 3:15PM EDT | 200.00 | 73.48 | 67.85 | 71.15 | 0.00 | - | 1 | 25 | 0.00% |
| AMGN240621C00210000 | 2024-05-03 11:02AM EDT | 210.00 | 103.49 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| AMGN240621C00220000 | 2024-05-03 1:15PM EDT | 220.00 | 92.59 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| AMGN240621C00225000 | 2024-05-03 10:56AM EDT | 225.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240621C00230000 | 2024-05-03 1:39PM EDT | 230.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 0.00% |
| AMGN240621C00235000 | 2024-05-06 10:04AM EDT | 235.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240621C00240000 | 2024-05-07 2:46PM EDT | 240.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| AMGN240621C00245000 | 2024-05-07 2:46PM EDT | 245.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN240621C00250000 | 2024-05-07 12:31PM EDT | 250.00 | 50.69 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 0.00% |
| AMGN240621C00255000 | 2024-05-03 3:41PM EDT | 255.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 17 | 5 | 0.00% |
| AMGN240621C00260000 | 2024-05-06 2:57PM EDT | 260.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 116 | 395 | 0.00% |
| AMGN240621C00265000 | 2024-05-07 10:52AM EDT | 265.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMGN240621C00270000 | 2024-05-07 3:09PM EDT | 270.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| AMGN240621C00275000 | 2024-05-03 3:33PM EDT | 275.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 13 | 106 | 0.00% |
| AMGN240621C00280000 | 2024-05-07 3:58PM EDT | 280.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 54 | 1,794 | 0.00% |
| AMGN240621C00285000 | 2024-05-06 1:54PM EDT | 285.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 27 | 544 | 0.00% |
| AMGN240621C00290000 | 2024-05-07 3:54PM EDT | 290.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 277 | 1,561 | 0.00% |
| AMGN240621C00295000 | 2024-05-07 3:59PM EDT | 295.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 33 | 5,243 | 0.00% |
| AMGN240621C00300000 | 2024-05-07 3:56PM EDT | 300.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 471 | 3,882 | 0.00% |
| AMGN240621C00305000 | 2024-05-07 3:56PM EDT | 305.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 146 | 870 | 0.78% |
| AMGN240621C00310000 | 2024-05-07 3:55PM EDT | 310.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 111 | 1,984 | 1.56% |
| AMGN240621C00315000 | 2024-05-07 3:56PM EDT | 315.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 60 | 296 | 3.13% |
| AMGN240621C00320000 | 2024-05-07 3:37PM EDT | 320.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 77 | 1,826 | 3.13% |
| AMGN240621C00325000 | 2024-05-07 2:58PM EDT | 325.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 467 | 6.25% |
| AMGN240621C00330000 | 2024-05-07 3:54PM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,132 | 6.25% |
| AMGN240621C00335000 | 2024-05-07 2:24PM EDT | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 154 | 197 | 6.25% |
| AMGN240621C00340000 | 2024-05-07 1:36PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,508 | 6.25% |
| AMGN240621C00345000 | 2024-05-06 2:04PM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
| AMGN240621C00350000 | 2024-05-07 1:36PM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 82 | 2,243 | 12.50% |
| AMGN240621C00355000 | 2024-05-03 3:55PM EDT | 355.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 119 | 87 | 12.50% |
| AMGN240621C00360000 | 2024-05-06 3:00PM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 996 | 12.50% |
| AMGN240621C00365000 | 2024-05-06 10:47AM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMGN240621C00370000 | 2024-03-12 11:11AM EDT | 370.00 | 0.43 | 0.03 | 0.69 | 0.00 | - | 1 | 656 | 34.42% |
| AMGN240621C00380000 | 2024-04-26 2:06PM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 12.50% |
| AMGN240621C00390000 | 2024-05-03 1:32PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| AMGN240621C00400000 | 2024-04-01 11:19AM EDT | 400.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 23 | 43.26% |
| AMGN240621C00410000 | 2024-04-17 10:57AM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AMGN240621C00420000 | 2023-12-20 1:31PM EDT | 420.00 | 0.17 | 0.16 | 2.54 | 0.00 | - | 1 | 1 | 56.81% |
| AMGN240621C00430000 | 2023-12-19 3:18PM EDT | 430.00 | 0.14 | 0.09 | 1.60 | 0.00 | - | 6 | 10 | 54.94% |
| AMGN240621C00450000 | 2024-05-03 1:30PM EDT | 450.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00110000 | 2024-05-03 2:43PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
| AMGN240621P00115000 | 2024-05-02 12:15PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 50.00% |
| AMGN240621P00120000 | 2023-11-17 10:30AM EDT | 120.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 268 | 105.96% |
| AMGN240621P00125000 | 2023-10-30 2:52PM EDT | 125.00 | 0.62 | 0.00 | 0.71 | 0.00 | - | 2 | 123 | 112.79% |
| AMGN240621P00130000 | 2023-10-31 9:33AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 50.00% |
| AMGN240621P00135000 | 2024-04-19 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| AMGN240621P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 91.99% |
| AMGN240621P00145000 | 2024-04-23 12:35PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| AMGN240621P00150000 | 2024-02-29 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 243 | 82.03% |
| AMGN240621P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 50.00% |
| AMGN240621P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 25.00% |
| AMGN240621P00165000 | 2024-04-24 1:11PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| AMGN240621P00170000 | 2024-04-08 3:47PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 25.00% |
| AMGN240621P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| AMGN240621P00180000 | 2024-05-07 9:58AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,036 | 25.00% |
| AMGN240621P00185000 | 2024-03-07 3:40PM EDT | 185.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 10 | 377 | 67.38% |
| AMGN240621P00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 80 | 403 | 25.00% |
| AMGN240621P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 25.00% |
| AMGN240621P00200000 | 2024-05-02 1:20PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 1,631 | 25.00% |
| AMGN240621P00210000 | 2024-05-03 10:13AM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 644 | 25.00% |
| AMGN240621P00215000 | 2024-05-06 3:07PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| AMGN240621P00220000 | 2024-05-06 2:12PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,561 | 12.50% |
| AMGN240621P00225000 | 2024-05-07 11:16AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| AMGN240621P00230000 | 2024-05-07 3:30PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,004 | 12.50% |
| AMGN240621P00235000 | 2024-05-06 3:46PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,299 | 12.50% |
| AMGN240621P00240000 | 2024-05-07 3:33PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 538 | 12.50% |
| AMGN240621P00245000 | 2024-05-07 10:00AM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| AMGN240621P00250000 | 2024-05-07 3:51PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 1,268 | 12.50% |
| AMGN240621P00255000 | 2024-05-07 11:45AM EDT | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| AMGN240621P00260000 | 2024-05-07 3:57PM EDT | 260.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 6,726 | 6.25% |
| AMGN240621P00265000 | 2024-05-07 1:16PM EDT | 265.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 2,156 | 6.25% |
| AMGN240621P00270000 | 2024-05-07 3:57PM EDT | 270.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 42 | 2,757 | 6.25% |
| AMGN240621P00275000 | 2024-05-07 3:54PM EDT | 275.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 142 | 6.25% |
| AMGN240621P00280000 | 2024-05-07 3:54PM EDT | 280.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 549 | 3.13% |
| AMGN240621P00285000 | 2024-05-07 3:41PM EDT | 285.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 28 | 602 | 3.13% |
| AMGN240621P00290000 | 2024-05-07 3:40PM EDT | 290.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 55 | 904 | 3.13% |
| AMGN240621P00295000 | 2024-05-07 3:54PM EDT | 295.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 42 | 127 | 1.56% |
| AMGN240621P00300000 | 2024-05-07 3:54PM EDT | 300.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 322 | 2,065 | 0.10% |
| AMGN240621P00305000 | 2024-05-07 3:59PM EDT | 305.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| AMGN240621P00310000 | 2024-05-07 1:17PM EDT | 310.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 939 | 0.00% |
| AMGN240621P00315000 | 2024-05-06 12:00PM EDT | 315.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| AMGN240621P00320000 | 2024-05-07 3:59PM EDT | 320.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 21 | 170 | 0.00% |
| AMGN240621P00325000 | 2024-05-03 10:11AM EDT | 325.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621P00330000 | 2024-05-03 3:34PM EDT | 330.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMGN240621P00340000 | 2024-02-26 11:04AM EDT | 340.00 | 51.58 | 55.30 | 57.65 | 0.00 | - | 2 | 0 | 73.63% |
| AMGN240621P00350000 | 2024-02-07 11:45AM EDT | 350.00 | 48.75 | 74.65 | 78.20 | 0.00 | - | 1 | 0 | 105.08% |
| AMGN240621P00360000 | 2024-02-07 11:45AM EDT | 360.00 | 58.33 | 84.50 | 88.20 | 0.00 | - | - | 0 | 111.38% |
© 2024 Yahoo. Tutti i diritti riservati.