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
63.572,73 +1.406,76 (+2,26%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-07-02 2:44PM EDT | 175.00 | 138.02 | 158.00 | 162.00 | 0.00 | - | 1 | 1 | 67.58% |
| AMGN240920C00185000 | 2024-05-06 12:21PM EDT | 185.00 | 114.20 | 123.20 | 126.15 | 0.00 | - | - | 1 | 0.00% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00210000 | 2024-05-06 11:54AM EDT | 210.00 | 89.85 | 98.80 | 101.90 | 0.00 | - | - | 1 | 0.00% |
| AMGN240920C00220000 | 2024-06-13 3:24PM EDT | 220.00 | 80.70 | 110.25 | 113.85 | 0.00 | - | 2 | 6 | 0.00% |
| AMGN240920C00230000 | 2024-06-21 12:29PM EDT | 230.00 | 81.65 | 100.55 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00240000 | 2024-07-12 2:03PM EDT | 240.00 | 94.00 | 93.80 | 96.70 | 0.00 | - | 6 | 10 | 56.75% |
| AMGN240920C00250000 | 2024-07-22 3:31PM EDT | 250.00 | 87.19 | 83.50 | 87.30 | 0.00 | - | 3 | 21 | 54.68% |
| AMGN240920C00260000 | 2024-05-15 11:02AM EDT | 260.00 | 58.97 | 41.20 | 43.75 | 0.00 | - | 1 | 21 | 0.00% |
| AMGN240920C00270000 | 2024-07-12 1:27PM EDT | 270.00 | 63.73 | 64.55 | 67.30 | 0.00 | - | 1 | 96 | 43.18% |
| AMGN240920C00275000 | 2024-07-17 3:53PM EDT | 275.00 | 62.55 | 59.95 | 63.45 | 0.00 | - | 1 | 2 | 45.23% |
| AMGN240920C00280000 | 2024-07-25 12:51PM EDT | 280.00 | 58.95 | 55.40 | 58.35 | 0.00 | - | 2 | 288 | 41.85% |
| AMGN240920C00285000 | 2024-07-17 3:52PM EDT | 285.00 | 52.93 | 50.40 | 53.95 | 0.00 | - | 1 | 2 | 41.00% |
| AMGN240920C00290000 | 2024-07-23 2:14PM EDT | 290.00 | 46.13 | 45.95 | 49.15 | 0.00 | - | 1 | 170 | 38.60% |
| AMGN240920C00295000 | 2024-07-25 12:02PM EDT | 295.00 | 47.20 | 41.80 | 43.60 | 0.00 | - | 4 | 5 | 33.77% |
| AMGN240920C00300000 | 2024-07-26 2:57PM EDT | 300.00 | 38.36 | 38.15 | 39.35 | -0.34 | -0.88% | 2 | 467 | 33.00% |
| AMGN240920C00305000 | 2024-07-19 9:33AM EDT | 305.00 | 30.00 | 33.70 | 35.95 | 0.00 | - | 1 | 20 | 34.09% |
| AMGN240920C00310000 | 2024-07-26 2:20PM EDT | 310.00 | 30.75 | 30.05 | 31.20 | -1.87 | -5.73% | 4 | 513 | 31.30% |
| AMGN240920C00315000 | 2024-07-25 12:08PM EDT | 315.00 | 30.64 | 24.75 | 27.40 | 0.00 | - | 1 | 289 | 30.54% |
| AMGN240920C00320000 | 2024-07-25 3:39PM EDT | 320.00 | 23.21 | 22.15 | 24.50 | 0.00 | - | 4 | 748 | 31.27% |
| AMGN240920C00325000 | 2024-07-26 3:58PM EDT | 325.00 | 20.00 | 18.95 | 22.20 | +0.01 | +0.05% | 9 | 162 | 32.64% |
| AMGN240920C00330000 | 2024-07-26 2:03PM EDT | 330.00 | 17.65 | 17.10 | 17.60 | +0.80 | +4.75% | 104 | 1,545 | 28.99% |
| AMGN240920C00335000 | 2024-07-26 3:54PM EDT | 335.00 | 14.46 | 14.50 | 14.80 | -0.06 | -0.41% | 269 | 1,718 | 28.43% |
| AMGN240920C00340000 | 2024-07-26 2:03PM EDT | 340.00 | 12.13 | 12.05 | 12.50 | -0.12 | -0.98% | 48 | 633 | 28.33% |
| AMGN240920C00345000 | 2024-07-26 2:51PM EDT | 345.00 | 10.05 | 9.95 | 10.45 | -0.60 | -5.63% | 12 | 236 | 28.22% |
| AMGN240920C00350000 | 2024-07-26 1:23PM EDT | 350.00 | 9.10 | 7.75 | 8.45 | +0.71 | +8.46% | 13 | 1,854 | 27.69% |
| AMGN240920C00355000 | 2024-07-26 3:06PM EDT | 355.00 | 6.80 | 5.70 | 7.40 | 0.00 | - | 11 | 375 | 28.64% |
| AMGN240920C00360000 | 2024-07-26 1:57PM EDT | 360.00 | 5.55 | 5.05 | 6.60 | -0.30 | -5.13% | 7 | 686 | 29.79% |
| AMGN240920C00365000 | 2024-07-26 10:41AM EDT | 365.00 | 4.65 | 4.10 | 5.50 | -0.10 | -2.11% | 7 | 281 | 29.91% |
| AMGN240920C00370000 | 2024-07-26 1:57PM EDT | 370.00 | 3.70 | 2.78 | 3.80 | +0.10 | +2.78% | 19 | 535 | 27.99% |
| AMGN240920C00375000 | 2024-07-26 1:49PM EDT | 375.00 | 2.98 | 2.65 | 3.40 | -0.07 | -2.30% | 5 | 73 | 29.09% |
| AMGN240920C00380000 | 2024-07-26 11:21AM EDT | 380.00 | 2.51 | 1.65 | 2.49 | +0.17 | +7.26% | 19 | 135 | 28.27% |
| AMGN240920C00385000 | 2024-07-26 12:39PM EDT | 385.00 | 2.06 | 1.45 | 1.87 | +0.02 | +0.98% | 5 | 15 | 27.88% |
| AMGN240920C00390000 | 2024-07-25 9:49AM EDT | 390.00 | 1.83 | 1.29 | 1.54 | 0.00 | - | 4 | 62 | 28.26% |
| AMGN240920C00395000 | 2024-07-22 9:30AM EDT | 395.00 | 0.62 | 0.95 | 1.90 | 0.00 | - | - | 2 | 31.59% |
| AMGN240920C00400000 | 2024-07-24 12:25PM EDT | 400.00 | 0.80 | 0.57 | 1.10 | 0.00 | - | 10 | 37 | 29.31% |
| AMGN240920C00405000 | 2024-06-25 2:38PM EDT | 405.00 | 0.50 | 0.46 | 2.15 | 0.00 | - | - | 10 | 36.11% |
| AMGN240920C00410000 | 2024-06-28 2:02PM EDT | 410.00 | 0.41 | 0.42 | 0.97 | 0.00 | - | 1 | 4 | 31.54% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 45.07% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 38.48% |
| AMGN240920C00480000 | 2024-07-05 9:30AM EDT | 480.00 | 0.10 | 0.01 | 0.72 | 0.00 | - | 1 | 0 | 47.19% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-05-03 3:06PM EDT | 140.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 117.33% |
| AMGN240920P00155000 | 2024-07-10 1:30PM EDT | 155.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 1 | 95.31% |
| AMGN240920P00170000 | 2024-05-09 10:09AM EDT | 170.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 2 | 86.77% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 90.58% |
| AMGN240920P00180000 | 2024-07-09 2:02PM EDT | 180.00 | 0.16 | 0.00 | 0.57 | 0.00 | - | 2 | 11 | 70.46% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.01 | 0.52 | 0.00 | - | - | 10 | 64.21% |
| AMGN240920P00195000 | 2024-05-06 3:06PM EDT | 195.00 | 0.36 | 0.00 | 1.52 | 0.00 | - | 1 | 11 | 72.07% |
| AMGN240920P00200000 | 2024-05-09 10:31AM EDT | 200.00 | 0.29 | 0.01 | 2.32 | 0.00 | - | 1 | 20 | 74.51% |
| AMGN240920P00210000 | 2024-06-10 2:50PM EDT | 210.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 4 | 127 | 52.73% |
| AMGN240920P00220000 | 2024-07-16 10:14AM EDT | 220.00 | 0.18 | 0.01 | 0.92 | 0.00 | - | 1 | 420 | 53.32% |
| AMGN240920P00230000 | 2024-07-16 10:14AM EDT | 230.00 | 0.27 | 0.15 | 1.60 | 0.00 | - | 1 | 446 | 53.87% |
| AMGN240920P00240000 | 2024-06-17 3:27PM EDT | 240.00 | 0.80 | 0.14 | 0.68 | 0.00 | - | 1 | 328 | 46.46% |
| AMGN240920P00245000 | 2024-07-12 2:16PM EDT | 245.00 | 0.45 | 0.18 | 1.45 | 0.00 | - | - | 6 | 51.06% |
| AMGN240920P00250000 | 2024-07-18 9:46AM EDT | 250.00 | 0.55 | 0.35 | 1.77 | 0.00 | - | 1 | 287 | 50.57% |
| AMGN240920P00255000 | 2024-07-12 12:44PM EDT | 255.00 | 0.51 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 42.21% |
| AMGN240920P00260000 | 2024-07-23 3:26PM EDT | 260.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 10 | 1,314 | 40.52% |
| AMGN240920P00265000 | 2024-07-19 11:16AM EDT | 265.00 | 0.91 | 0.38 | 1.25 | 0.00 | - | 1 | 14 | 39.09% |
| AMGN240920P00270000 | 2024-07-25 10:53AM EDT | 270.00 | 1.15 | 0.90 | 1.08 | 0.00 | - | 2 | 1,443 | 35.39% |
| AMGN240920P00275000 | 2024-07-17 1:56PM EDT | 275.00 | 1.01 | 0.89 | 1.28 | 0.00 | - | 1 | 88 | 34.24% |
| AMGN240920P00280000 | 2024-07-26 10:21AM EDT | 280.00 | 1.56 | 1.25 | 1.56 | -0.04 | -2.50% | 2 | 404 | 33.33% |
| AMGN240920P00285000 | 2024-07-26 2:48PM EDT | 285.00 | 1.89 | 1.72 | 2.42 | -0.07 | -3.57% | 8 | 32 | 34.70% |
| AMGN240920P00290000 | 2024-07-25 1:58PM EDT | 290.00 | 2.29 | 2.02 | 2.61 | -0.07 | -2.97% | 13 | 1,011 | 32.68% |
| AMGN240920P00295000 | 2024-07-26 2:12PM EDT | 295.00 | 2.95 | 2.43 | 3.45 | -0.25 | -7.81% | 11 | 109 | 32.81% |
| AMGN240920P00300000 | 2024-07-26 2:39PM EDT | 300.00 | 3.55 | 2.89 | 3.65 | -0.30 | -7.79% | 10 | 5,195 | 30.46% |
| AMGN240920P00305000 | 2024-07-26 2:52PM EDT | 305.00 | 4.50 | 4.20 | 4.50 | -0.15 | -3.23% | 16 | 166 | 29.86% |
| AMGN240920P00310000 | 2024-07-26 12:59PM EDT | 310.00 | 5.35 | 4.30 | 5.60 | -0.45 | -7.76% | 6 | 423 | 29.47% |
| AMGN240920P00315000 | 2024-07-26 1:42PM EDT | 315.00 | 6.60 | 6.40 | 6.85 | -0.55 | -7.69% | 14 | 440 | 28.96% |
| AMGN240920P00320000 | 2024-07-26 2:02PM EDT | 320.00 | 8.20 | 7.95 | 8.40 | -0.40 | -4.65% | 8 | 766 | 28.64% |
| AMGN240920P00325000 | 2024-07-26 2:57PM EDT | 325.00 | 10.35 | 9.40 | 10.15 | +0.30 | +2.99% | 6 | 152 | 28.24% |
| AMGN240920P00330000 | 2024-07-26 2:13PM EDT | 330.00 | 11.93 | 11.85 | 12.20 | -0.77 | -6.06% | 12 | 2,402 | 27.92% |
| AMGN240920P00335000 | 2024-07-26 11:12AM EDT | 335.00 | 14.45 | 14.25 | 14.55 | -0.25 | -1.70% | 19 | 292 | 27.67% |
| AMGN240920P00340000 | 2024-07-26 1:43PM EDT | 340.00 | 17.05 | 16.80 | 17.25 | -0.75 | -4.21% | 47 | 158 | 27.58% |
| AMGN240920P00345000 | 2024-07-26 11:42AM EDT | 345.00 | 20.70 | 19.55 | 22.00 | -0.20 | -0.96% | 21 | 125 | 30.96% |
| AMGN240920P00350000 | 2024-07-25 12:03PM EDT | 350.00 | 22.35 | 21.65 | 24.45 | +1.54 | +7.40% | 1 | 13 | 29.42% |
| AMGN240920P00355000 | 2024-07-26 11:11AM EDT | 355.00 | 26.37 | 26.35 | 27.30 | +2.02 | +8.30% | 2 | 48 | 28.12% |
| AMGN240920P00360000 | 2024-07-25 11:26AM EDT | 360.00 | 27.85 | 29.10 | 31.85 | 0.00 | - | 2 | 42 | 30.02% |
| AMGN240920P00365000 | 2024-07-25 11:26AM EDT | 365.00 | 31.65 | 32.70 | 35.95 | 0.00 | - | 3 | 4 | 30.64% |
| AMGN240920P00375000 | 2024-07-22 9:52AM EDT | 375.00 | 41.45 | 42.00 | 44.00 | 0.00 | - | - | 12 | 30.41% |
| AMGN240920P00380000 | 2024-07-25 9:51AM EDT | 380.00 | 40.85 | 46.75 | 48.40 | 0.00 | - | 2 | 3 | 30.77% |
| AMGN240920P00385000 | 2024-07-16 11:44AM EDT | 385.00 | 53.90 | 50.80 | 54.00 | 0.00 | - | - | 1 | 34.69% |
| AMGN240920P00390000 | 2024-07-16 11:44AM EDT | 390.00 | 58.70 | 55.25 | 59.20 | 0.00 | - | - | 1 | 37.35% |
© 2024 Yahoo. Tutti i diritti riservati.