Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.493,40 +1.352,48 (+2,18%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00175000 | 2024-06-18 3:44PM EDT | 175.00 | 132.25 | 155.35 | 158.50 | 0.00 | - | - | 10 | 0.00% |
| AMGN240816C00200000 | 2024-07-11 11:36AM EDT | 200.00 | 128.30 | 133.15 | 136.50 | 0.00 | - | 2 | 41 | 130.15% |
| AMGN240816C00220000 | 2024-05-16 11:37AM EDT | 220.00 | 96.68 | 78.90 | 82.65 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240816C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 48.02 | 70.00 | 72.50 | 0.00 | - | 1 | 28 | 0.00% |
| AMGN240816C00235000 | 2024-06-18 2:49PM EDT | 235.00 | 73.75 | 95.75 | 99.80 | 0.00 | - | - | 13 | 0.00% |
| AMGN240816C00240000 | 2024-07-22 3:31PM EDT | 240.00 | 96.86 | 93.30 | 97.40 | 0.00 | - | 3 | 21 | 71.92% |
| AMGN240816C00250000 | 2024-07-16 11:32AM EDT | 250.00 | 83.70 | 83.85 | 87.45 | 0.00 | - | 1 | 386 | 69.92% |
| AMGN240816C00255000 | 2024-05-28 3:47PM EDT | 255.00 | 49.10 | 59.15 | 62.50 | 0.00 | - | 8 | 8 | 0.00% |
| AMGN240816C00260000 | 2024-05-23 9:55AM EDT | 260.00 | 53.82 | 49.05 | 52.50 | 0.00 | - | 8 | 546 | 0.00% |
| AMGN240816C00265000 | 2024-06-03 12:24PM EDT | 265.00 | 45.38 | 45.10 | 48.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240816C00270000 | 2024-07-10 10:04AM EDT | 270.00 | 50.00 | 63.50 | 67.55 | 0.00 | - | 2 | 161 | 52.47% |
| AMGN240816C00275000 | 2024-07-05 11:55AM EDT | 275.00 | 40.64 | 58.90 | 62.40 | 0.00 | - | 3 | 10 | 50.44% |
| AMGN240816C00280000 | 2024-07-17 12:38PM EDT | 280.00 | 57.05 | 53.75 | 57.45 | 0.00 | - | 5 | 160 | 62.45% |
| AMGN240816C00285000 | 2024-06-27 12:30PM EDT | 285.00 | 33.10 | 48.65 | 52.90 | 0.00 | - | 12 | 13 | 60.77% |
| AMGN240816C00290000 | 2024-07-26 12:55PM EDT | 290.00 | 47.45 | 44.85 | 47.75 | +1.85 | +4.06% | 6 | 494 | 55.15% |
| AMGN240816C00295000 | 2024-07-23 12:09PM EDT | 295.00 | 42.60 | 40.20 | 43.25 | 0.00 | - | 3 | 91 | 53.28% |
| AMGN240816C00300000 | 2024-07-25 2:52PM EDT | 300.00 | 35.95 | 35.60 | 38.40 | 0.00 | - | 60 | 675 | 49.23% |
| AMGN240816C00305000 | 2024-07-25 2:45PM EDT | 305.00 | 31.80 | 30.95 | 33.65 | 0.00 | - | 12 | 583 | 45.52% |
| AMGN240816C00310000 | 2024-07-26 3:57PM EDT | 310.00 | 27.60 | 27.15 | 28.55 | -0.01 | -0.04% | 6 | 809 | 40.04% |
| AMGN240816C00315000 | 2024-07-26 3:49PM EDT | 315.00 | 23.93 | 23.15 | 24.60 | +0.52 | +2.22% | 126 | 678 | 39.22% |
| AMGN240816C00320000 | 2024-07-26 9:44AM EDT | 320.00 | 19.75 | 19.25 | 20.45 | +0.20 | +1.02% | 8 | 1,166 | 36.84% |
| AMGN240816C00325000 | 2024-07-25 11:12AM EDT | 325.00 | 16.50 | 16.15 | 16.80 | -4.35 | -20.86% | 1 | 1,357 | 35.46% |
| AMGN240816C00330000 | 2024-07-26 3:55PM EDT | 330.00 | 12.81 | 13.05 | 13.55 | -0.54 | -4.04% | 13 | 2,086 | 34.44% |
| AMGN240816C00335000 | 2024-07-26 11:25AM EDT | 335.00 | 11.60 | 10.35 | 10.80 | +0.84 | +7.81% | 43 | 1,045 | 33.94% |
| AMGN240816C00340000 | 2024-07-26 3:25PM EDT | 340.00 | 7.70 | 7.95 | 8.35 | -0.53 | -6.44% | 241 | 2,275 | 33.23% |
| AMGN240816C00345000 | 2024-07-26 3:59PM EDT | 345.00 | 6.20 | 5.40 | 7.45 | -0.55 | -8.15% | 51 | 5,846 | 36.41% |
| AMGN240816C00350000 | 2024-07-26 11:41AM EDT | 350.00 | 4.50 | 4.40 | 5.40 | -0.15 | -3.23% | 66 | 2,040 | 34.84% |
| AMGN240816C00355000 | 2024-07-26 10:46AM EDT | 355.00 | 3.20 | 3.15 | 3.80 | -0.45 | -12.33% | 260 | 541 | 33.59% |
| AMGN240816C00360000 | 2024-07-26 11:43AM EDT | 360.00 | 2.99 | 2.12 | 2.65 | +0.34 | +12.83% | 2 | 1,455 | 32.84% |
| AMGN240816C00365000 | 2024-07-26 1:22PM EDT | 365.00 | 1.96 | 1.64 | 2.04 | +0.15 | +8.29% | 3 | 1,499 | 33.55% |
| AMGN240816C00370000 | 2024-07-26 3:35PM EDT | 370.00 | 1.20 | 1.04 | 1.40 | -0.10 | -7.69% | 1,445 | 2,852 | 33.15% |
| AMGN240816C00375000 | 2024-07-26 1:24PM EDT | 375.00 | 0.94 | 0.66 | 1.06 | +0.06 | +6.82% | 47 | 106 | 33.79% |
| AMGN240816C00380000 | 2024-07-26 2:54PM EDT | 380.00 | 0.62 | 0.60 | 0.92 | -0.08 | -11.43% | 15 | 532 | 35.50% |
| AMGN240816C00385000 | 2024-07-26 3:49PM EDT | 385.00 | 0.52 | 0.28 | 0.64 | +0.01 | +1.96% | 78 | - | 35.43% |
| AMGN240816C00390000 | 2024-07-26 10:28AM EDT | 390.00 | 0.37 | 0.18 | 1.52 | -0.01 | -2.63% | 84 | 116 | 46.00% |
| AMGN240816C00400000 | 2024-07-25 9:54AM EDT | 400.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 81 | 44.19% |
| AMGN240816C00410000 | 2024-07-16 1:44PM EDT | 410.00 | 0.33 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 48.98% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.47% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 71.00% |
| AMGN240816C00480000 | 2024-07-05 9:30AM EDT | 480.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 67.19% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00135000 | 2024-07-15 2:21PM EDT | 135.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 7 | 12 | 150.00% |
| AMGN240816P00145000 | 2024-07-23 9:30AM EDT | 145.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 5 | 11 | 135.94% |
| AMGN240816P00150000 | 2024-07-23 1:10PM EDT | 150.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 1 | 27 | 145.31% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.00 | 0.77 | 0.00 | - | - | 2 | 124.81% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.00 | 2.22 | 0.00 | - | 3 | 3 | 136.35% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 118.85% |
| AMGN240816P00195000 | 2024-06-13 2:34PM EDT | 195.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 106.45% |
| AMGN240816P00200000 | 2024-06-06 12:01PM EDT | 200.00 | 0.30 | 0.05 | 2.28 | 0.00 | - | 100 | 204 | 121.68% |
| AMGN240816P00210000 | 2024-07-22 10:43AM EDT | 210.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | 5 | 70 | 101.76% |
| AMGN240816P00220000 | 2024-07-26 1:54PM EDT | 220.00 | 0.20 | 0.05 | 0.54 | +0.05 | +33.33% | 5 | 466 | 81.35% |
| AMGN240816P00230000 | 2024-06-21 10:35AM EDT | 230.00 | 0.28 | 0.01 | 0.67 | 0.00 | - | 1 | 669 | 75.24% |
| AMGN240816P00240000 | 2024-07-25 9:30AM EDT | 240.00 | 0.15 | 0.10 | 1.48 | 0.00 | - | 2 | 320 | 77.93% |
| AMGN240816P00245000 | 2024-07-25 3:12PM EDT | 245.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 24 | 73.14% |
| AMGN240816P00250000 | 2024-07-25 3:18PM EDT | 250.00 | 0.30 | 0.14 | 1.00 | 0.00 | - | 3 | 1,372 | 65.77% |
| AMGN240816P00255000 | 2024-07-10 11:31AM EDT | 255.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 69.95% |
| AMGN240816P00260000 | 2024-07-22 12:36PM EDT | 260.00 | 0.30 | 0.00 | 2.18 | 0.00 | - | 1 | 436 | 66.02% |
| AMGN240816P00265000 | 2024-07-17 11:33AM EDT | 265.00 | 0.30 | 0.05 | 1.63 | 0.00 | - | 4 | 1,643 | 58.69% |
| AMGN240816P00270000 | 2024-07-25 12:08PM EDT | 270.00 | 0.44 | 0.20 | 1.63 | 0.00 | - | 10 | 1,839 | 55.79% |
| AMGN240816P00275000 | 2024-07-25 10:25AM EDT | 275.00 | 0.35 | 0.21 | 0.76 | 0.00 | - | 1 | 1,131 | 49.93% |
| AMGN240816P00280000 | 2024-07-25 3:00PM EDT | 280.00 | 0.63 | 0.26 | 0.85 | 0.00 | - | 16 | 801 | 47.29% |
| AMGN240816P00285000 | 2024-07-25 11:15AM EDT | 285.00 | 0.63 | 0.52 | 0.94 | 0.00 | - | 3 | 106 | 44.46% |
| AMGN240816P00290000 | 2024-07-26 9:59AM EDT | 290.00 | 0.84 | 0.75 | 1.01 | -0.14 | -14.29% | 5 | 435 | 41.31% |
| AMGN240816P00295000 | 2024-07-26 11:54AM EDT | 295.00 | 1.16 | 0.90 | 1.24 | -0.04 | -3.33% | 3 | 656 | 39.42% |
| AMGN240816P00300000 | 2024-07-26 11:27AM EDT | 300.00 | 1.50 | 1.12 | 2.12 | -0.19 | -11.24% | 8 | 758 | 41.35% |
| AMGN240816P00305000 | 2024-07-25 1:49PM EDT | 305.00 | 2.02 | 1.45 | 2.26 | -0.10 | -4.72% | 1 | 368 | 37.70% |
| AMGN240816P00310000 | 2024-07-26 1:27PM EDT | 310.00 | 2.80 | 2.29 | 2.80 | -0.37 | -11.67% | 24 | 1,292 | 35.86% |
| AMGN240816P00315000 | 2024-07-25 1:14PM EDT | 315.00 | 3.50 | 2.69 | 4.25 | 0.00 | - | 22 | 388 | 37.22% |
| AMGN240816P00320000 | 2024-07-26 3:18PM EDT | 320.00 | 4.85 | 3.95 | 5.10 | +0.64 | +15.20% | 28 | 277 | 35.00% |
| AMGN240816P00325000 | 2024-07-26 3:55PM EDT | 325.00 | 6.80 | 6.30 | 6.70 | -0.03 | -0.44% | 22 | 730 | 34.62% |
| AMGN240816P00330000 | 2024-07-26 12:55PM EDT | 330.00 | 8.70 | 8.35 | 8.70 | -0.22 | -2.47% | 10 | 618 | 34.45% |
| AMGN240816P00335000 | 2024-07-26 2:34PM EDT | 335.00 | 11.00 | 10.70 | 11.10 | -0.91 | -7.64% | 12 | 350 | 34.41% |
| AMGN240816P00340000 | 2024-07-25 3:17PM EDT | 340.00 | 13.35 | 13.40 | 13.90 | -1.35 | -9.18% | 7 | 200 | 34.50% |
| AMGN240816P00345000 | 2024-07-25 1:26PM EDT | 345.00 | 16.50 | 16.45 | 19.05 | 0.00 | - | 5 | 17 | 41.11% |
| AMGN240816P00350000 | 2024-07-25 10:37AM EDT | 350.00 | 16.35 | 19.85 | 21.85 | 0.00 | - | 6 | 57 | 39.34% |
| AMGN240816P00355000 | 2024-07-22 9:52AM EDT | 355.00 | 23.10 | 23.60 | 24.85 | 0.00 | - | 80 | 81 | 37.06% |
| AMGN240816P00360000 | 2024-07-22 9:52AM EDT | 360.00 | 27.25 | 27.55 | 30.95 | 0.00 | - | - | 1 | 45.69% |
| AMGN240816P00365000 | 2024-07-22 9:52AM EDT | 365.00 | 31.60 | 31.40 | 34.60 | 0.00 | - | - | 1 | 44.63% |
| AMGN240816P00370000 | 2024-07-22 9:36AM EDT | 370.00 | 36.30 | 35.45 | 39.90 | 0.00 | - | - | 2 | 49.85% |
| AMGN240816P00375000 | 2024-07-22 9:36AM EDT | 375.00 | 40.95 | 40.15 | 44.50 | 0.00 | - | - | 2 | 51.92% |
| AMGN240816P00380000 | 2024-07-22 9:36AM EDT | 380.00 | 45.70 | 45.05 | 49.00 | 0.00 | - | - | 2 | 53.20% |
© 2024 Yahoo. Tutti i diritti riservati.