Italia Markets close in 52 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
313,27-1,27 (-0,40%)
In data: 10:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240816C002000002024-05-03 11:03AM EDT200.00114.19116.00119.450.00-404072.91%
AMGN240816C002200002024-05-16 11:37AM EDT220.0096.6896.6099.700.00-1662.23%
AMGN240816C002300002024-04-30 10:00AM EDT230.0048.0286.8590.250.00-12857.68%
AMGN240816C002400002024-05-07 12:49PM EDT240.0062.0077.3080.500.00-12152.92%
AMGN240816C002500002024-05-13 3:56PM EDT250.0060.5767.4570.800.00-438552.45%
AMGN240816C002600002024-05-15 11:49AM EDT260.0059.8357.8061.000.00-854646.86%
AMGN240816C002700002024-05-15 12:31PM EDT270.0051.8948.3051.250.00-116241.38%
AMGN240816C002800002024-05-10 2:16PM EDT280.0035.9540.2541.700.00-118836.23%
AMGN240816C002900002024-05-17 2:05PM EDT290.0030.4931.7033.100.00-351732.66%
AMGN240816C003000002024-05-20 10:26AM EDT300.0024.5323.9524.950.00-682329.19%
AMGN240816C003100002024-05-20 10:36AM EDT310.0017.6916.4017.550.00-980226.00%
AMGN240816C003200002024-05-21 10:16AM EDT320.0011.8411.7511.95+0.39+3.41%342024.32%
AMGN240816C003300002024-05-20 2:21PM EDT330.007.207.557.800.00-692,05523.30%
AMGN240816C003400002024-05-21 9:53AM EDT340.004.804.554.80+0.55+12.94%371322.50%
AMGN240816C003500002024-05-20 1:51PM EDT350.002.402.662.830.00-61,17021.99%
AMGN240816C003600002024-05-20 10:49AM EDT360.001.621.531.770.00-31,37922.25%
AMGN240816C003700002024-05-20 3:43PM EDT370.000.900.861.140.00-323022.75%
AMGN240816C003800002024-05-17 11:53AM EDT380.000.600.520.700.00-145123.04%
AMGN240816C003900002024-05-06 9:30AM EDT390.000.950.160.730.00-212225.65%
AMGN240816C004000002024-05-03 9:30AM EDT400.000.420.161.090.00-213830.23%
AMGN240816C004100002024-02-08 2:20PM EDT410.000.500.021.540.00--334.96%
AMGN240816C004400002024-02-21 4:53PM EDT440.000.160.000.750.00--436.57%
AMGN240816C004500002024-02-20 12:58PM EDT450.000.130.002.210.00--147.27%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240816P001450002024-03-01 11:46AM EDT145.000.110.000.230.00-61161.91%
AMGN240816P001500002024-03-26 9:53AM EDT150.000.090.000.500.00-22565.14%
AMGN240816P001750002024-04-24 10:02AM EDT175.000.340.002.180.00--266.09%
AMGN240816P001800002024-04-23 1:31PM EDT180.000.390.002.200.00--263.40%
AMGN240816P001850002024-04-26 12:22PM EDT185.000.450.000.570.00-3354.18%
AMGN240816P001900002024-04-15 1:23PM EDT190.001.050.001.250.00-101252.54%
AMGN240816P001950002024-04-19 11:28AM EDT195.001.240.000.220.00-51542.92%
AMGN240816P002000002024-05-09 2:28PM EDT200.000.130.050.220.00-211140.87%
AMGN240816P002100002024-05-07 1:10PM EDT210.000.600.011.040.00-27347.41%
AMGN240816P002200002024-05-15 12:19PM EDT220.000.330.050.480.00-446637.18%
AMGN240816P002300002024-05-17 2:46PM EDT230.000.420.100.750.00-567035.84%
AMGN240816P002400002024-05-15 1:42PM EDT240.000.510.100.850.00-21432332.43%
AMGN240816P002500002024-05-16 3:18PM EDT250.000.720.501.050.00-165729.57%
AMGN240816P002600002024-05-17 10:45AM EDT260.001.210.841.000.00-843925.10%
AMGN240816P002700002024-05-17 2:49PM EDT270.001.741.361.680.00-81,85223.96%
AMGN240816P002800002024-05-20 10:52AM EDT280.002.202.192.370.00-340421.70%
AMGN240816P002900002024-05-20 12:08PM EDT290.004.003.603.800.00-627120.36%
AMGN240816P003000002024-05-20 3:41PM EDT300.006.605.856.050.00-650719.14%
AMGN240816P003100002024-05-21 10:13AM EDT310.009.259.209.40-0.55-5.61%1636417.96%
AMGN240816P003200002024-05-20 2:48PM EDT320.0014.9013.8014.050.00-419116.68%
AMGN240816P003300002024-05-17 12:47PM EDT330.0022.0919.6520.050.00-121014.96%
AMGN240816P003400002024-01-30 2:51PM EDT340.0034.5064.0068.450.00--081.50%
AMGN240816P003500002024-05-16 12:09PM EDT350.0036.8535.1036.950.00-464612.01%