Italia markets close in 3 hours 28 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
305,84-0,66 (-0,22%)
Alla chiusura: 04:00PM EDT
306,01 +0,17 (+0,06%)
Dopo ore: 07:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN241018C002050002024-03-07 4:15PM EDT205.0072.2567.9570.400.00--10.00%
AMGN241018C002100002024-03-14 1:17PM EDT210.0068.7061.7562.950.00-200.00%
AMGN241018C002200002024-04-19 2:44PM EDT220.0053.800.000.000.00-430.00%
AMGN241018C002250002024-05-15 2:43PM EDT225.0095.8282.6086.200.00-1445.28%
AMGN241018C002300002024-04-16 1:54PM EDT230.0044.5084.2587.850.00--354.29%
AMGN241018C002350002024-04-23 3:03PM EDT235.0046.850.000.000.00-260.00%
AMGN241018C002400002024-05-13 3:12PM EDT240.0070.7069.2571.300.00-12438.48%
AMGN241018C002450002024-05-02 12:24PM EDT245.0040.6564.7067.100.00-2938.01%
AMGN241018C002500002024-05-03 9:31AM EDT250.0072.3660.1562.500.00-11536.52%
AMGN241018C002550002024-05-15 2:47PM EDT255.0067.9555.6057.550.00-1834.25%
AMGN241018C002600002024-05-22 11:45AM EDT260.0059.5051.7552.650.00-418232.09%
AMGN241018C002650002024-05-15 2:43PM EDT265.0059.1847.4548.200.00-19530.76%
AMGN241018C002700002024-05-13 9:56AM EDT270.0046.5543.2544.400.00-13530.45%
AMGN241018C002750002024-05-24 11:46AM EDT275.0040.3839.2039.90-9.68-19.34%57628.77%
AMGN241018C002800002024-05-15 10:01AM EDT280.0041.0035.3536.000.00-19227.94%
AMGN241018C002850002024-05-15 3:09PM EDT285.0042.8530.8532.200.00-84227.07%
AMGN241018C002900002024-05-24 9:46AM EDT290.0029.3528.2028.65-3.34-10.22%295126.36%
AMGN241018C002950002024-05-17 10:45AM EDT295.0029.7924.7525.350.00-160125.77%
AMGN241018C003000002024-05-24 9:59AM EDT300.0022.4021.7523.20-6.07-21.32%111226.47%
AMGN241018C003050002024-05-24 2:03PM EDT305.0019.5119.0019.50-5.09-20.69%346724.86%
AMGN241018C003100002024-05-24 12:03PM EDT310.0017.4016.3516.80+0.15+0.87%3416524.31%
AMGN241018C003150002024-05-24 10:59AM EDT315.0013.7513.9514.35-1.08-7.28%731623.81%
AMGN241018C003200002024-05-24 2:09PM EDT320.0012.3011.8512.25-0.80-6.11%3642123.50%
AMGN241018C003250002024-05-24 2:02PM EDT325.0010.439.9510.35-1.47-12.35%27423.17%
AMGN241018C003300002024-05-23 9:35AM EDT330.007.958.258.700.00-369522.92%
AMGN241018C003350002024-05-23 10:17AM EDT335.008.306.857.300.00-424322.75%
AMGN241018C003400002024-05-24 10:49AM EDT340.005.605.606.05-1.15-17.04%466522.54%
AMGN241018C003450002024-05-23 3:12PM EDT345.005.404.555.050.00-919522.47%
AMGN241018C003500002024-05-23 3:41PM EDT350.004.353.704.250.00-2035822.53%
AMGN241018C003550002024-05-21 2:41PM EDT355.004.403.053.450.00-10017822.34%
AMGN241018C003600002024-05-22 10:15AM EDT360.003.852.202.930.00-124222.52%
AMGN241018C003650002024-05-24 1:05PM EDT365.002.301.992.48-0.07-2.95%3721522.68%
AMGN241018C003700002024-05-24 2:49PM EDT370.001.851.182.13-0.01-0.54%636622.93%
AMGN241018C003750002024-05-23 9:41AM EDT375.001.731.321.780.00-441223.02%
AMGN241018C003800002024-05-16 1:33PM EDT380.002.091.081.550.00-81423.34%
AMGN241018C003850002024-05-15 3:50PM EDT385.002.180.891.360.00--3423.68%
AMGN241018C003900002024-05-23 10:54AM EDT390.001.010.781.450.00-11825.03%
AMGN241018C004000002024-05-10 9:44AM EDT400.000.950.370.890.00-1424.46%
AMGN241018C004200002024-04-23 2:40PM EDT420.000.210.000.000.00-11612.50%
AMGN241018C004300002024-05-03 9:36AM EDT430.001.210.081.580.00-1232.94%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN241018P001900002024-03-22 10:42AM EDT190.001.001.541.710.00-32047.55%
AMGN241018P001950002024-03-22 12:31PM EDT195.001.501.652.030.00-11647.10%
AMGN241018P002000002024-04-26 10:44AM EDT200.002.050.091.000.00-33238.77%
AMGN241018P002050002024-05-07 11:35AM EDT205.000.800.121.200.00-11738.18%
AMGN241018P002100002024-05-23 3:54PM EDT210.001.070.301.840.00-110839.72%
AMGN241018P002150002024-05-21 2:08PM EDT215.000.400.391.930.00-1811638.09%
AMGN241018P002200002024-05-13 10:34AM EDT220.000.750.261.990.00-914536.33%
AMGN241018P002250002024-05-10 9:30AM EDT225.000.800.731.100.00-315030.08%
AMGN241018P002300002024-05-16 9:39AM EDT230.000.770.501.250.00-17829.08%
AMGN241018P002350002024-05-07 3:33PM EDT235.001.850.701.450.00-71728.21%
AMGN241018P002400002024-05-16 9:30AM EDT240.001.181.251.430.00-19926.31%
AMGN241018P002450002024-05-08 10:55AM EDT245.002.291.421.820.00-14126.01%
AMGN241018P002500002024-05-21 11:11AM EDT250.001.551.832.090.00-117825.07%
AMGN241018P002550002024-05-23 1:38PM EDT255.002.132.222.880.00-414125.48%
AMGN241018P002600002024-05-24 2:31PM EDT260.002.782.583.00+0.27+10.76%34023.80%
AMGN241018P002650002024-05-23 1:38PM EDT265.003.153.303.650.00-719223.33%
AMGN241018P002700002024-05-20 10:13AM EDT270.003.254.004.350.00-39122.72%
AMGN241018P002750002024-05-23 10:59AM EDT275.004.654.905.300.00-315422.34%
AMGN241018P002800002024-05-24 2:53PM EDT280.005.905.906.20+0.50+9.26%710921.61%
AMGN241018P002850002024-05-24 2:53PM EDT285.007.107.157.50-0.25-3.40%36521.27%
AMGN241018P002900002024-05-23 1:34PM EDT290.007.908.558.850.00-67520.72%
AMGN241018P002950002024-05-24 10:49AM EDT295.0010.8010.1510.55+1.20+12.50%418920.36%
AMGN241018P003000002024-05-24 12:56PM EDT300.0011.8511.1512.45+0.45+3.95%1029919.97%
AMGN241018P003050002024-05-24 2:08PM EDT305.0014.1014.2014.60+0.85+6.42%82819.57%
AMGN241018P003100002024-05-24 2:34PM EDT310.0016.5016.5517.00+0.90+5.77%164519.17%
AMGN241018P003150002024-05-24 3:38PM EDT315.0019.4019.2019.65+1.70+9.60%99618.75%
AMGN241018P003200002024-05-24 3:37PM EDT320.0022.3522.1022.75+1.80+8.76%61618.57%
AMGN241018P003250002024-05-17 11:40AM EDT325.0022.8525.2025.950.00-1818.17%
AMGN241018P003300002024-05-17 11:40AM EDT330.0026.0028.5029.450.00-1117.83%
AMGN241018P003450002024-05-03 9:34AM EDT345.0038.0039.9541.300.00-2116.72%