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
63.310,96 +1.315,45 (+2,12%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00175000 | 2024-07-02 2:44PM EDT | 175.00 | 138.07 | 158.00 | 162.30 | 0.00 | - | - | 1 | 60.21% |
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 220.00 | 53.80 | 93.80 | 97.35 | 0.00 | - | 4 | 3 | 0.00% |
| AMGN241018C00225000 | 2024-05-15 2:43PM EDT | 225.00 | 95.82 | 74.35 | 78.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 0.00% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 0.00% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| AMGN241018C00250000 | 2024-07-11 11:27AM EDT | 250.00 | 79.00 | 84.20 | 88.20 | 0.00 | - | 1 | 16 | 48.49% |
| AMGN241018C00255000 | 2024-06-27 1:05PM EDT | 255.00 | 62.00 | 79.50 | 83.50 | 0.00 | - | 1 | 8 | 47.10% |
| AMGN241018C00260000 | 2024-07-08 11:08AM EDT | 260.00 | 56.54 | 74.75 | 78.15 | 0.00 | - | 2 | 176 | 43.27% |
| AMGN241018C00265000 | 2024-07-11 12:17PM EDT | 265.00 | 64.90 | 70.10 | 73.65 | 0.00 | - | 1 | 91 | 42.55% |
| AMGN241018C00270000 | 2024-07-01 9:35AM EDT | 270.00 | 51.08 | 66.20 | 68.95 | 0.00 | - | 1 | 34 | 41.02% |
| AMGN241018C00275000 | 2024-07-22 3:05PM EDT | 275.00 | 63.82 | 60.60 | 63.80 | 0.00 | - | 3 | 80 | 38.03% |
| AMGN241018C00280000 | 2024-07-15 10:01AM EDT | 280.00 | 55.05 | 56.00 | 60.15 | 0.00 | - | 6 | 96 | 39.33% |
| AMGN241018C00285000 | 2024-07-22 2:44PM EDT | 285.00 | 54.00 | 52.15 | 55.40 | 0.00 | - | 1 | 29 | 37.34% |
| AMGN241018C00290000 | 2024-07-22 2:56PM EDT | 290.00 | 50.07 | 48.90 | 50.40 | 0.00 | - | 2 | 970 | 34.68% |
| AMGN241018C00295000 | 2024-07-16 2:16PM EDT | 295.00 | 44.10 | 44.65 | 46.20 | 0.00 | - | 7 | 626 | 33.86% |
| AMGN241018C00300000 | 2024-07-26 3:08PM EDT | 300.00 | 41.08 | 40.60 | 42.25 | +0.08 | +0.20% | 3 | 122 | 33.35% |
| AMGN241018C00305000 | 2024-07-25 11:33AM EDT | 305.00 | 40.85 | 36.70 | 38.45 | 0.00 | - | 1 | 508 | 32.87% |
| AMGN241018C00310000 | 2024-07-23 3:16PM EDT | 310.00 | 31.98 | 32.75 | 34.05 | 0.00 | - | 4 | 225 | 31.00% |
| AMGN241018C00315000 | 2024-07-24 12:20PM EDT | 315.00 | 30.57 | 28.20 | 31.00 | 0.00 | - | 1 | 343 | 31.37% |
| AMGN241018C00320000 | 2024-07-26 10:59AM EDT | 320.00 | 26.26 | 25.30 | 27.30 | +0.26 | +1.00% | 4 | 533 | 30.28% |
| AMGN241018C00325000 | 2024-07-26 3:08PM EDT | 325.00 | 23.56 | 23.10 | 23.95 | -3.22 | -12.02% | 1 | 95 | 29.50% |
| AMGN241018C00330000 | 2024-07-26 10:34AM EDT | 330.00 | 20.64 | 20.50 | 20.90 | -5.61 | -21.37% | 1 | 1,016 | 28.90% |
| AMGN241018C00335000 | 2024-07-26 3:03PM EDT | 335.00 | 17.85 | 17.80 | 18.25 | -0.15 | -0.83% | 2 | 454 | 28.60% |
| AMGN241018C00340000 | 2024-07-26 1:46PM EDT | 340.00 | 15.85 | 15.40 | 15.80 | +0.51 | +3.32% | 7 | 809 | 28.29% |
| AMGN241018C00345000 | 2024-07-26 1:31PM EDT | 345.00 | 14.05 | 13.20 | 13.50 | +0.55 | +4.07% | 5 | 1,005 | 27.88% |
| AMGN241018C00350000 | 2024-07-26 9:51AM EDT | 350.00 | 11.50 | 11.00 | 11.75 | -0.30 | -2.54% | 7 | 657 | 28.00% |
| AMGN241018C00355000 | 2024-07-26 2:45PM EDT | 355.00 | 9.30 | 7.50 | 10.05 | -1.90 | -16.96% | 2 | 427 | 27.89% |
| AMGN241018C00360000 | 2024-07-26 2:45PM EDT | 360.00 | 7.78 | 7.50 | 8.75 | -0.82 | -9.53% | 8 | 327 | 28.15% |
| AMGN241018C00365000 | 2024-07-26 11:50AM EDT | 365.00 | 7.35 | 5.95 | 8.50 | +0.60 | +8.89% | 1 | 641 | 30.02% |
| AMGN241018C00370000 | 2024-07-26 3:09PM EDT | 370.00 | 5.65 | 5.30 | 6.15 | -0.93 | -14.13% | 8 | 802 | 27.77% |
| AMGN241018C00375000 | 2024-07-26 10:46AM EDT | 375.00 | 4.65 | 4.35 | 5.05 | -0.05 | -1.06% | 3 | 405 | 27.48% |
| AMGN241018C00380000 | 2024-07-26 3:04PM EDT | 380.00 | 3.69 | 3.55 | 3.90 | -2.31 | -38.50% | 13 | 57 | 26.72% |
| AMGN241018C00385000 | 2024-07-25 1:13PM EDT | 385.00 | 3.05 | 1.73 | 3.25 | -0.20 | -6.15% | 6 | 240 | 26.78% |
| AMGN241018C00390000 | 2024-07-26 11:42AM EDT | 390.00 | 2.55 | 1.65 | 2.79 | +0.06 | +2.41% | 12 | 16 | 27.12% |
| AMGN241018C00400000 | 2024-07-25 11:13AM EDT | 400.00 | 2.25 | 1.38 | 1.84 | 0.00 | - | 4 | 41 | 26.98% |
| AMGN241018C00410000 | 2024-07-25 10:15AM EDT | 410.00 | 2.00 | 0.76 | 2.07 | 0.00 | - | 10 | 29 | 30.55% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 33.56% |
| AMGN241018C00440000 | 2024-07-10 2:41PM EDT | 440.00 | 0.25 | 0.01 | 1.72 | 0.00 | - | - | 1 | 36.54% |
| AMGN241018C00450000 | 2024-07-17 3:49PM EDT | 450.00 | 0.48 | 0.05 | 1.64 | 0.00 | - | - | 1 | 38.40% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00190000 | 2024-03-22 10:42AM EDT | 190.00 | 1.00 | 1.54 | 1.71 | 0.00 | - | 3 | 20 | 70.39% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 69.34% |
| AMGN241018P00200000 | 2024-04-26 10:44AM EDT | 200.00 | 2.05 | 0.09 | 1.00 | 0.00 | - | 3 | 32 | 53.44% |
| AMGN241018P00205000 | 2024-07-24 11:46AM EDT | 205.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 1 | 17 | 51.25% |
| AMGN241018P00210000 | 2024-07-02 2:38PM EDT | 210.00 | 0.40 | 0.05 | 1.66 | 0.00 | - | 1 | 107 | 52.78% |
| AMGN241018P00215000 | 2024-05-21 2:08PM EDT | 215.00 | 0.40 | 0.33 | 1.68 | 0.00 | - | 18 | 116 | 51.97% |
| AMGN241018P00220000 | 2024-05-28 2:45PM EDT | 220.00 | 0.93 | 0.17 | 0.80 | 0.00 | - | 10 | 145 | 47.63% |
| AMGN241018P00225000 | 2024-07-05 3:27PM EDT | 225.00 | 0.55 | 0.15 | 1.79 | 0.00 | - | 2 | 151 | 53.22% |
| AMGN241018P00230000 | 2024-07-16 9:30AM EDT | 230.00 | 0.52 | 0.17 | 1.85 | 0.00 | - | 120 | 79 | 51.15% |
| AMGN241018P00235000 | 2024-07-12 9:45AM EDT | 235.00 | 0.52 | 0.20 | 1.90 | 0.00 | - | 3 | 15 | 49.04% |
| AMGN241018P00240000 | 2024-07-12 9:45AM EDT | 240.00 | 0.67 | 0.23 | 0.93 | 0.00 | - | 3 | 102 | 40.19% |
| AMGN241018P00245000 | 2024-07-23 2:06PM EDT | 245.00 | 0.65 | 0.27 | 2.09 | 0.00 | - | 1 | 137 | 45.30% |
| AMGN241018P00250000 | 2024-07-11 3:36PM EDT | 250.00 | 0.88 | 0.32 | 1.75 | 0.00 | - | 10 | 161 | 41.19% |
| AMGN241018P00255000 | 2024-07-15 9:59AM EDT | 255.00 | 0.77 | 0.40 | 1.50 | 0.00 | - | 1 | 99 | 37.57% |
| AMGN241018P00260000 | 2024-07-15 12:27PM EDT | 260.00 | 0.91 | 0.50 | 1.45 | 0.00 | - | 11 | 153 | 35.13% |
| AMGN241018P00265000 | 2024-07-25 2:15PM EDT | 265.00 | 1.33 | 0.82 | 1.51 | 0.00 | - | 5 | 132 | 33.31% |
| AMGN241018P00270000 | 2024-07-26 1:08PM EDT | 270.00 | 1.45 | 1.14 | 1.76 | -0.19 | -11.59% | 3 | 992 | 32.37% |
| AMGN241018P00275000 | 2024-07-25 11:51AM EDT | 275.00 | 1.70 | 1.15 | 2.05 | 0.00 | - | 7 | 154 | 31.42% |
| AMGN241018P00280000 | 2024-07-24 10:05AM EDT | 280.00 | 2.21 | 1.84 | 2.47 | 0.00 | - | 1 | 104 | 30.77% |
| AMGN241018P00285000 | 2024-07-26 3:48PM EDT | 285.00 | 2.69 | 1.80 | 2.98 | -0.01 | -0.37% | 2 | 68 | 30.17% |
| AMGN241018P00290000 | 2024-07-26 11:54AM EDT | 290.00 | 3.10 | 2.44 | 3.55 | +0.42 | +15.67% | 2 | 242 | 29.48% |
| AMGN241018P00295000 | 2024-07-26 11:51AM EDT | 295.00 | 3.80 | 2.49 | 4.20 | -0.22 | -5.47% | 1 | 249 | 28.75% |
| AMGN241018P00300000 | 2024-07-26 11:51AM EDT | 300.00 | 4.65 | 4.70 | 5.10 | -0.12 | -2.52% | 1 | 593 | 28.35% |
| AMGN241018P00305000 | 2024-07-26 11:51AM EDT | 305.00 | 5.60 | 5.40 | 6.50 | -0.55 | -8.94% | 1 | 427 | 28.68% |
| AMGN241018P00310000 | 2024-07-26 10:24AM EDT | 310.00 | 7.20 | 6.00 | 7.55 | -0.15 | -2.04% | 10 | 304 | 27.90% |
| AMGN241018P00315000 | 2024-07-26 3:32PM EDT | 315.00 | 8.45 | 8.25 | 8.70 | +0.35 | +4.32% | 44 | 477 | 27.03% |
| AMGN241018P00320000 | 2024-07-26 2:01PM EDT | 320.00 | 10.60 | 9.65 | 10.65 | +0.93 | +9.62% | 13 | 503 | 27.25% |
| AMGN241018P00325000 | 2024-07-26 12:20PM EDT | 325.00 | 11.80 | 11.80 | 12.90 | +1.85 | +18.59% | 220 | 789 | 27.56% |
| AMGN241018P00330000 | 2024-07-26 12:20PM EDT | 330.00 | 14.65 | 13.90 | 14.30 | +0.49 | +3.46% | 62 | 253 | 26.14% |
| AMGN241018P00335000 | 2024-07-26 3:05PM EDT | 335.00 | 16.90 | 16.15 | 16.60 | -0.45 | -2.59% | 7 | 512 | 25.80% |
| AMGN241018P00340000 | 2024-07-25 2:52PM EDT | 340.00 | 19.60 | 18.80 | 19.30 | -0.65 | -3.21% | 2 | 193 | 25.73% |
| AMGN241018P00345000 | 2024-07-26 1:32PM EDT | 345.00 | 21.20 | 21.65 | 22.20 | +0.05 | +0.24% | 5 | 61 | 25.60% |
| AMGN241018P00350000 | 2024-07-03 11:03AM EDT | 350.00 | 45.00 | 24.05 | 25.55 | 0.00 | - | - | 1 | 25.83% |
| AMGN241018P00380000 | 2024-07-24 2:00PM EDT | 380.00 | 46.75 | 47.25 | 49.05 | 0.00 | - | 2 | 2 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.