Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
313,09-1,76 (-0,56%)
In data: 01:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240920C001750002024-05-06 12:17PM EDT175.00124.20139.90142.650.00-8170.15%
AMGN240920C001850002024-05-06 12:21PM EDT185.00114.20130.05133.200.00--166.22%
AMGN240920C002000002024-03-28 11:23AM EDT200.0088.4571.6572.950.00-330.00%
AMGN240920C002100002024-05-06 11:54AM EDT210.0089.85105.50108.500.00--154.49%
AMGN240920C002200002024-03-07 3:03PM EDT220.0058.0955.3556.250.00-160.00%
AMGN240920C002300002024-05-06 11:55AM EDT230.0070.8085.8588.850.00--150.32%
AMGN240920C002400002024-04-25 12:33PM EDT240.0037.1076.1079.450.00-4546.81%
AMGN240920C002500002024-05-17 12:38PM EDT250.0066.1066.7069.600.00-11942.09%
AMGN240920C002600002024-05-15 11:02AM EDT260.0058.9757.0560.400.00-12138.83%
AMGN240920C002700002024-05-16 1:44PM EDT270.0050.0847.9051.600.00-111836.10%
AMGN240920C002800002024-05-22 9:36AM EDT280.0040.4839.7041.65-1.41-3.37%128730.92%
AMGN240920C002900002024-05-14 2:00PM EDT290.0028.1031.8033.600.00-2818228.75%
AMGN240920C003000002024-05-17 3:28PM EDT300.0024.8525.4026.100.00-1644526.66%
AMGN240920C003100002024-05-21 3:54PM EDT310.0019.3018.0019.550.00-1646825.01%
AMGN240920C003200002024-05-21 10:42AM EDT320.0013.0213.9014.150.00-1049023.83%
AMGN240920C003300002024-05-22 10:15AM EDT330.009.409.509.80+0.54+6.09%51,18822.84%
AMGN240920C003400002024-05-22 1:23PM EDT340.006.506.306.70+0.60+10.17%534822.39%
AMGN240920C003500002024-05-21 11:56AM EDT350.003.804.154.500.00-3263122.17%
AMGN240920C003600002024-05-21 3:50PM EDT360.002.722.632.850.00-647821.78%
AMGN240920C003700002024-05-22 1:23PM EDT370.001.741.741.83+0.03+1.74%2037821.74%
AMGN240920C003800002024-05-17 12:37PM EDT380.001.001.051.320.00-112022.39%
AMGN240920C003900002024-05-13 9:38AM EDT390.000.600.720.880.00-13822.63%
AMGN240920C004000002024-05-16 2:57PM EDT400.000.800.251.000.00-22525.28%
AMGN240920C004100002024-03-11 3:47PM EDT410.000.040.070.770.00-2425.94%
AMGN240920C004300002024-02-07 10:49AM EDT430.000.700.002.360.00--336.93%
AMGN240920C004400002024-02-22 1:31PM EDT440.000.080.020.800.00-2231.45%
AMGN240920C004800002024-05-06 9:30AM EDT480.000.400.000.640.00--136.44%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240920P001400002024-05-03 3:06PM EDT140.000.010.002.160.00-2174.73%
AMGN240920P001700002024-05-09 10:09AM EDT170.000.180.000.490.00-2251.29%
AMGN240920P001750002024-04-26 2:31PM EDT175.000.580.000.750.00-2552.56%
AMGN240920P001800002024-04-16 11:09AM EDT180.001.100.000.470.00--1046.68%
AMGN240920P001900002024-04-10 9:45AM EDT190.001.440.010.520.00--1043.29%
AMGN240920P001950002024-05-06 3:06PM EDT195.000.360.010.000.00-11112.50%
AMGN240920P002000002024-05-09 10:31AM EDT200.000.290.020.750.00-12041.82%
AMGN240920P002100002024-05-07 9:59AM EDT210.000.750.060.550.00-213035.91%
AMGN240920P002200002024-05-07 10:55AM EDT220.000.850.100.750.00-1044834.06%
AMGN240920P002300002024-05-14 1:53PM EDT230.000.590.150.790.00-29230.69%
AMGN240920P002400002024-05-21 3:35PM EDT240.000.730.340.980.00-133528.30%
AMGN240920P002500002024-05-22 9:55AM EDT250.001.060.971.12-0.16-13.11%140425.43%
AMGN240920P002600002024-05-21 9:39AM EDT260.001.501.431.720.00-172524.24%
AMGN240920P002700002024-05-22 9:51AM EDT270.002.422.142.39-0.04-1.63%2448122.47%
AMGN240920P002800002024-05-22 10:14AM EDT280.003.553.303.70-0.41-10.35%138021.50%
AMGN240920P002900002024-05-22 1:23PM EDT290.005.305.205.60-0.70-11.67%579320.55%
AMGN240920P003000002024-05-22 11:59AM EDT300.008.357.858.15+0.10+1.21%725019.41%
AMGN240920P003100002024-05-20 2:58PM EDT310.0011.9011.5011.650.00-1821318.30%
AMGN240920P003200002024-05-22 12:15PM EDT320.0016.7516.0516.40-0.20-1.18%217317.34%
AMGN240920P003300002024-05-15 1:12PM EDT330.0020.2021.2522.350.00-22616.28%
AMGN240920P003400002024-05-09 2:31PM EDT340.0032.0028.7030.450.00-3916.91%
AMGN240920P003500002024-05-09 2:29PM EDT350.0040.3036.1537.350.00-7011.63%