Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.820,33 -1.337,52 (-2,22%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00200000 | 2024-02-14 12:37PM EDT | 200.00 | 90.47 | 70.25 | 73.75 | 0.00 | - | 40 | 40 | 47.18% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 220.00 | 55.54 | 53.30 | 54.60 | 0.00 | - | 1 | 6 | 38.38% |
| AMGN240816C00230000 | 2024-04-23 1:10PM EDT | 230.00 | 49.00 | 45.05 | 46.60 | 0.00 | - | 3 | 27 | 37.73% |
| AMGN240816C00240000 | 2024-04-25 1:04PM EDT | 240.00 | 37.00 | 36.85 | 37.55 | 0.00 | - | 1 | 21 | 33.61% |
| AMGN240816C00250000 | 2024-04-22 3:00PM EDT | 250.00 | 31.95 | 29.55 | 31.05 | 0.00 | - | 2 | 401 | 33.91% |
| AMGN240816C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 23.80 | 22.85 | 23.30 | -1.74 | -6.81% | 2 | 550 | 30.55% |
| AMGN240816C00270000 | 2024-04-25 3:03PM EDT | 270.00 | 18.20 | 17.30 | 17.55 | +0.80 | +4.60% | 8 | 174 | 29.46% |
| AMGN240816C00280000 | 2024-04-25 3:22PM EDT | 280.00 | 12.90 | 12.55 | 12.75 | 0.00 | - | 93 | 229 | 28.49% |
| AMGN240816C00290000 | 2024-04-26 12:34PM EDT | 290.00 | 8.95 | 8.75 | 9.00 | +0.90 | +11.18% | 3 | 757 | 27.81% |
| AMGN240816C00300000 | 2024-04-26 3:25PM EDT | 300.00 | 6.31 | 5.90 | 6.15 | +0.91 | +16.85% | 5 | 713 | 27.26% |
| AMGN240816C00310000 | 2024-04-26 1:57PM EDT | 310.00 | 4.20 | 3.90 | 4.10 | +0.50 | +13.51% | 4 | 156 | 26.88% |
| AMGN240816C00320000 | 2024-04-26 3:19PM EDT | 320.00 | 2.72 | 2.48 | 2.76 | +0.12 | +4.62% | 2 | 128 | 26.88% |
| AMGN240816C00330000 | 2024-04-26 3:19PM EDT | 330.00 | 1.49 | 1.45 | 1.73 | -0.63 | -29.72% | 5 | 1,727 | 26.53% |
| AMGN240816C00340000 | 2024-04-25 10:09AM EDT | 340.00 | 0.80 | 0.91 | 1.14 | 0.00 | - | 1 | 940 | 26.67% |
| AMGN240816C00350000 | 2024-04-26 11:15AM EDT | 350.00 | 0.70 | 0.52 | 0.80 | -0.10 | -12.50% | 2 | 629 | 27.20% |
| AMGN240816C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 0.60 | 0.18 | 0.83 | 0.00 | - | 10 | 184 | 29.70% |
| AMGN240816C00370000 | 2024-04-19 2:57PM EDT | 370.00 | 0.43 | 0.10 | 0.78 | 0.00 | - | 1 | 206 | 31.54% |
| AMGN240816C00380000 | 2024-03-27 9:47AM EDT | 380.00 | 0.58 | 0.04 | 0.75 | 0.00 | - | 5 | 10 | 33.42% |
| AMGN240816C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.31 | 0.05 | 0.98 | 0.00 | - | 80 | 81 | 37.15% |
| AMGN240816C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.28 | 0.03 | 0.27 | 0.00 | - | 1 | 39 | 32.01% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 44.67% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 44.46% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 55.91% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 49.90% |
| AMGN240816P00150000 | 2024-03-26 9:53AM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 53.08% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.34 | 1.46 | 0.00 | - | 10 | 12 | 41.74% |
| AMGN240816P00195000 | 2024-04-19 11:28AM EDT | 195.00 | 1.24 | 0.46 | 1.47 | 0.00 | - | 5 | 15 | 39.27% |
| AMGN240816P00200000 | 2024-04-24 2:33PM EDT | 200.00 | 1.07 | 1.03 | 1.22 | 0.00 | - | 1 | 111 | 35.27% |
| AMGN240816P00210000 | 2024-04-25 10:52AM EDT | 210.00 | 1.91 | 1.70 | 1.87 | 0.00 | - | 1 | 71 | 33.90% |
| AMGN240816P00220000 | 2024-04-25 11:10AM EDT | 220.00 | 2.85 | 2.62 | 2.84 | -0.08 | -2.73% | 3 | 397 | 32.68% |
| AMGN240816P00230000 | 2024-04-24 10:02AM EDT | 230.00 | 4.25 | 4.05 | 4.25 | +0.60 | +16.44% | 3 | 682 | 31.61% |
| AMGN240816P00240000 | 2024-04-25 10:50AM EDT | 240.00 | 6.36 | 5.95 | 6.20 | 0.00 | - | 1 | 325 | 30.58% |
| AMGN240816P00250000 | 2024-04-26 12:26PM EDT | 250.00 | 8.80 | 8.50 | 8.75 | +0.10 | +1.15% | 8 | 670 | 29.46% |
| AMGN240816P00260000 | 2024-04-24 12:06PM EDT | 260.00 | 10.65 | 11.90 | 12.10 | 0.00 | - | 29 | 543 | 28.41% |
| AMGN240816P00270000 | 2024-04-25 3:55PM EDT | 270.00 | 16.65 | 16.20 | 16.35 | 0.00 | - | 433 | 1,683 | 27.42% |
| AMGN240816P00280000 | 2024-04-25 3:14PM EDT | 280.00 | 21.35 | 21.50 | 21.70 | 0.00 | - | 68 | 212 | 26.69% |
| AMGN240816P00290000 | 2024-04-17 12:00PM EDT | 290.00 | 32.75 | 27.70 | 28.25 | 0.00 | - | 1 | 163 | 26.43% |
| AMGN240816P00300000 | 2024-04-18 9:41AM EDT | 300.00 | 40.00 | 33.85 | 35.70 | 0.00 | - | 2 | 216 | 26.31% |
| AMGN240816P00310000 | 2024-03-27 11:39AM EDT | 310.00 | 32.15 | 42.55 | 44.00 | 0.00 | - | 18 | 92 | 26.61% |
| AMGN240816P00320000 | 2024-03-27 11:50AM EDT | 320.00 | 39.45 | 51.70 | 53.50 | 0.00 | - | 19 | 20 | 28.94% |
| AMGN240816P00330000 | 2024-02-08 10:37AM EDT | 330.00 | 42.87 | 55.35 | 58.45 | 0.00 | - | 10 | 204 | 0.00% |
| AMGN240816P00340000 | 2024-01-30 2:51PM EDT | 340.00 | 34.50 | 64.00 | 68.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.