Italia markets closed
Dow Jones
39.150,12 +37,96 (+0,10%) Nasdaq
17.739,47 +21,82 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.044,11 -1.155,82 (-1,99%) CMC Crypto 200
1.265,22 -18,56 (-1,45%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628C00230000 | 2024-05-23 12:39PM EDT | 230.00 | 81.00 | 76.00 | 80.45 | 0.00 | - | - | 0 | 0.00% |
| AMGN240628C00275000 | 2024-06-13 9:57AM EDT | 275.00 | 22.00 | 37.00 | 40.10 | 0.00 | - | 2 | 1 | 65.04% |
| AMGN240628C00287500 | 2024-06-21 11:18AM EDT | 287.50 | 23.55 | 24.45 | 27.30 | 0.00 | - | 9 | 10 | 81.64% |
| AMGN240628C00290000 | 2024-06-21 9:35AM EDT | 290.00 | 22.00 | 23.10 | 24.15 | 0.00 | - | 8 | 8 | 62.89% |
| AMGN240628C00292500 | 2024-06-20 9:30AM EDT | 292.50 | 31.80 | 20.45 | 22.10 | +19.15 | +151.38% | 2 | 5 | 66.36% |
| AMGN240628C00295000 | 2024-06-24 2:33PM EDT | 295.00 | 21.48 | 17.90 | 19.80 | 0.00 | - | 3 | 31 | 63.77% |
| AMGN240628C00297500 | 2024-06-26 10:27AM EDT | 297.50 | 19.03 | 15.40 | 16.85 | +6.93 | +57.27% | 2 | 14 | 50.46% |
| AMGN240628C00300000 | 2024-06-24 2:33PM EDT | 300.00 | 15.15 | 12.45 | 15.05 | -1.37 | -8.29% | 1 | 46 | 54.86% |
| AMGN240628C00302500 | 2024-06-25 3:03PM EDT | 302.50 | 17.23 | 10.40 | 11.90 | +8.84 | +105.36% | 6 | 21 | 39.53% |
| AMGN240628C00305000 | 2024-06-26 10:02AM EDT | 305.00 | 11.23 | 8.25 | 9.25 | -0.75 | -6.26% | 1 | 76 | 31.30% |
| AMGN240628C00307500 | 2024-06-25 10:07AM EDT | 307.50 | 9.50 | 6.15 | 6.80 | -0.63 | -6.22% | 1 | 279 | 25.68% |
| AMGN240628C00310000 | 2024-06-26 1:55PM EDT | 310.00 | 5.00 | 3.85 | 4.65 | -4.10 | -45.05% | 36 | 530 | 22.60% |
| AMGN240628C00312500 | 2024-06-26 2:33PM EDT | 312.50 | 3.10 | 2.63 | 2.89 | -3.53 | -53.24% | 42 | 241 | 20.97% |
| AMGN240628C00315000 | 2024-06-26 2:42PM EDT | 315.00 | 1.48 | 1.41 | 1.61 | -3.30 | -69.04% | 78 | 171 | 20.19% |
| AMGN240628C00317500 | 2024-06-26 2:39PM EDT | 317.50 | 0.80 | 0.68 | 0.81 | -2.55 | -76.12% | 31 | 131 | 20.00% |
| AMGN240628C00320000 | 2024-06-26 2:43PM EDT | 320.00 | 0.35 | 0.31 | 0.40 | -1.73 | -83.17% | 42 | 145 | 20.56% |
| AMGN240628C00322500 | 2024-06-26 1:38PM EDT | 322.50 | 0.23 | 0.14 | 0.23 | -1.29 | -84.87% | 42 | 136 | 22.22% |
| AMGN240628C00325000 | 2024-06-26 1:02PM EDT | 325.00 | 0.12 | 0.10 | 0.17 | -0.77 | -86.52% | 20 | 167 | 25.00% |
| AMGN240628C00327500 | 2024-06-26 10:55AM EDT | 327.50 | 0.18 | 0.01 | 0.18 | -0.21 | -53.85% | 6 | 58 | 29.40% |
| AMGN240628C00330000 | 2024-06-26 2:10PM EDT | 330.00 | 0.09 | 0.01 | 0.20 | -0.24 | -72.73% | 5 | 170 | 34.13% |
| AMGN240628C00335000 | 2024-06-26 12:10PM EDT | 335.00 | 0.10 | 0.01 | 0.18 | -0.08 | -44.44% | 4 | 27 | 41.11% |
| AMGN240628C00340000 | 2024-06-25 10:17AM EDT | 340.00 | 0.25 | 0.01 | 0.50 | +0.15 | +150.00% | 20 | 26 | 51.56% |
| AMGN240628C00345000 | 2024-06-24 11:52AM EDT | 345.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 14 | 61 | 50.98% |
| AMGN240628C00350000 | 2024-06-25 9:33AM EDT | 350.00 | 0.13 | 0.01 | 0.26 | +0.12 | +1,200.00% | 2 | 5 | 59.57% |
| AMGN240628C00355000 | 2024-06-25 10:23AM EDT | 355.00 | 0.11 | 0.01 | 0.06 | -0.01 | -8.33% | 5 | 6 | 55.08% |
| AMGN240628C00370000 | 2024-06-24 12:05PM EDT | 370.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 67.19% |
| AMGN240628C00380000 | 2024-06-25 10:34AM EDT | 380.00 | 0.04 | 0.00 | 0.22 | -0.30 | -88.24% | 40 | 41 | 92.77% |
| AMGN240628C00385000 | 2024-06-25 10:37AM EDT | 385.00 | 0.01 | 0.00 | 0.56 | -0.31 | -96.88% | 1 | 2 | 112.01% |
| AMGN240628C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.31 | 0.00 | 1.89 | 0.00 | - | - | 1 | 145.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628P00250000 | 2024-06-24 1:32PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 87.50% |
| AMGN240628P00255000 | 2024-06-25 10:36AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 42 | 58 | 81.25% |
| AMGN240628P00260000 | 2024-06-25 10:37AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 3 | 10 | 73.44% |
| AMGN240628P00265000 | 2024-06-26 2:35PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 27 | 67.19% |
| AMGN240628P00270000 | 2024-06-12 1:51PM EDT | 270.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 5 | 6 | 66.02% |
| AMGN240628P00275000 | 2024-06-14 2:03PM EDT | 275.00 | 0.41 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 57.42% |
| AMGN240628P00277500 | 2024-06-17 10:14AM EDT | 277.50 | 0.31 | 0.01 | 0.04 | 0.00 | - | - | 2 | 53.13% |
| AMGN240628P00280000 | 2024-06-24 3:55PM EDT | 280.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 3 | 85 | 63.09% |
| AMGN240628P00282500 | 2024-06-17 10:14AM EDT | 282.50 | 0.55 | 0.01 | 0.10 | 0.00 | - | - | 2 | 50.59% |
| AMGN240628P00285000 | 2024-06-18 3:17PM EDT | 285.00 | 0.25 | 0.01 | 0.57 | 0.00 | - | 5 | 33 | 61.13% |
| AMGN240628P00287500 | 2024-06-18 9:48AM EDT | 287.50 | 0.39 | 0.01 | 0.58 | 0.00 | - | 17 | 27 | 56.74% |
| AMGN240628P00290000 | 2024-06-24 2:23PM EDT | 290.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 26 | 50 | 42.97% |
| AMGN240628P00292500 | 2024-06-20 3:56PM EDT | 292.50 | 0.33 | 0.01 | 0.24 | 0.00 | - | 30 | 29 | 45.51% |
| AMGN240628P00295000 | 2024-06-26 10:30AM EDT | 295.00 | 0.09 | 0.01 | 0.08 | -0.04 | -30.77% | 1 | 66 | 33.59% |
| AMGN240628P00297500 | 2024-06-25 9:30AM EDT | 297.50 | 0.12 | 0.01 | 0.09 | +0.04 | +50.00% | 2 | 51 | 30.18% |
| AMGN240628P00300000 | 2024-06-26 12:57PM EDT | 300.00 | 0.06 | 0.02 | 0.85 | -0.06 | -50.00% | 11 | 604 | 44.19% |
| AMGN240628P00302500 | 2024-06-26 12:12PM EDT | 302.50 | 0.09 | 0.05 | 0.58 | -0.10 | -52.63% | 27 | 659 | 33.94% |
| AMGN240628P00305000 | 2024-06-26 2:36PM EDT | 305.00 | 0.20 | 0.09 | 0.24 | -0.01 | -4.76% | 14 | 126 | 22.02% |
| AMGN240628P00307500 | 2024-06-26 10:19AM EDT | 307.50 | 0.21 | 0.37 | 0.45 | -0.15 | -41.67% | 11 | 695 | 20.51% |
| AMGN240628P00310000 | 2024-06-26 1:50PM EDT | 310.00 | 0.80 | 0.76 | 0.89 | +0.24 | +42.86% | 100 | 176 | 19.56% |
| AMGN240628P00312500 | 2024-06-26 1:42PM EDT | 312.50 | 1.65 | 1.53 | 1.70 | +0.70 | +73.68% | 76 | 71 | 18.99% |
| AMGN240628P00315000 | 2024-06-26 2:45PM EDT | 315.00 | 2.89 | 2.79 | 3.00 | +1.29 | +80.63% | 132 | 265 | 18.91% |
| AMGN240628P00317500 | 2024-06-26 2:27PM EDT | 317.50 | 4.69 | 4.50 | 4.90 | +2.10 | +81.08% | 26 | 101 | 20.66% |
| AMGN240628P00320000 | 2024-06-26 1:40PM EDT | 320.00 | 6.53 | 6.55 | 7.00 | +2.63 | +67.44% | 19 | 38 | 21.66% |
| AMGN240628P00325000 | 2024-06-26 2:29PM EDT | 325.00 | 11.58 | 10.80 | 12.25 | +2.98 | +34.65% | 8 | 60 | 36.23% |
© 2024 Yahoo. Tutti i diritti riservati.