Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.287,61 +201,81 (+0,53%) Nasdaq
15.945,48 +333,72 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.766,18 -613,57 (-1,02%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-02-15 12:12PM EDT | 110.00 | 179.63 | 157.50 | 162.50 | 0.00 | - | 2 | 7 | 60.40% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 57.70% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 54.37% |
| AMGN250117C00125000 | 2024-02-15 12:26PM EDT | 125.00 | 164.28 | 142.50 | 147.40 | 0.00 | - | 4 | 7 | 51.93% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 139.65 | 142.90 | 0.00 | - | 4 | 5 | 52.84% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 50.17% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 129.65 | 132.85 | 0.00 | - | 5 | 5 | 47.89% |
| AMGN250117C00145000 | 2024-04-18 1:24PM EDT | 145.00 | 119.37 | 125.05 | 128.50 | 0.00 | - | 4 | 44 | 48.93% |
| AMGN250117C00150000 | 2024-03-28 11:38AM EDT | 150.00 | 137.48 | 120.00 | 123.85 | 0.00 | - | 2 | 14 | 48.17% |
| AMGN250117C00155000 | 2023-08-16 11:22AM EDT | 155.00 | 113.59 | 107.55 | 111.50 | 0.00 | - | 40 | 40 | 0.00% |
| AMGN250117C00160000 | 2024-04-02 12:12PM EDT | 160.00 | 119.65 | 110.40 | 114.30 | 0.00 | - | 1 | 16 | 45.44% |
| AMGN250117C00170000 | 2024-04-24 3:16PM EDT | 170.00 | 106.28 | 101.35 | 105.00 | 0.00 | - | 2 | 19 | 43.38% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 55.01% |
| AMGN250117C00180000 | 2024-01-12 12:52PM EDT | 180.00 | 127.00 | 112.15 | 115.65 | 0.00 | - | 4 | 10 | 76.70% |
| AMGN250117C00185000 | 2024-04-15 12:07PM EDT | 185.00 | 87.05 | 89.25 | 91.15 | 0.00 | - | 2 | 12 | 40.08% |
| AMGN250117C00190000 | 2024-04-15 12:07PM EDT | 190.00 | 82.75 | 84.90 | 85.80 | 0.00 | - | 2 | 18 | 37.12% |
| AMGN250117C00195000 | 2024-04-15 3:47PM EDT | 195.00 | 76.35 | 79.85 | 81.45 | 0.00 | - | 12 | 13 | 36.57% |
| AMGN250117C00200000 | 2024-04-18 11:21AM EDT | 200.00 | 72.17 | 76.35 | 77.25 | 0.00 | - | 4 | 486 | 36.20% |
| AMGN250117C00210000 | 2024-04-19 3:48PM EDT | 210.00 | 67.35 | 67.80 | 69.25 | 0.00 | - | 2 | 81 | 35.72% |
| AMGN250117C00220000 | 2024-04-26 2:03PM EDT | 220.00 | 60.70 | 59.75 | 61.15 | -2.08 | -3.31% | 20 | 253 | 34.44% |
| AMGN250117C00230000 | 2024-04-26 2:39PM EDT | 230.00 | 53.35 | 52.60 | 54.20 | -2.00 | -3.61% | 24 | 733 | 34.32% |
| AMGN250117C00240000 | 2024-04-26 2:39PM EDT | 240.00 | 46.00 | 45.95 | 46.55 | -2.20 | -4.56% | 60 | 553 | 32.64% |
| AMGN250117C00250000 | 2024-04-26 1:56PM EDT | 250.00 | 39.40 | 38.85 | 40.05 | -2.05 | -4.95% | 18 | 375 | 31.91% |
| AMGN250117C00260000 | 2024-04-26 1:05PM EDT | 260.00 | 33.00 | 33.35 | 33.70 | +0.25 | +0.76% | 22 | 193 | 30.78% |
| AMGN250117C00270000 | 2024-04-26 11:43AM EDT | 270.00 | 27.45 | 27.60 | 28.30 | +0.15 | +0.55% | 21 | 744 | 30.15% |
| AMGN250117C00280000 | 2024-04-26 11:15AM EDT | 280.00 | 22.60 | 23.20 | 23.50 | -0.05 | -0.22% | 2 | 1,737 | 29.57% |
| AMGN250117C00290000 | 2024-04-25 3:24PM EDT | 290.00 | 18.65 | 18.90 | 19.20 | 0.00 | - | 42 | 608 | 28.95% |
| AMGN250117C00300000 | 2024-04-26 10:30AM EDT | 300.00 | 14.85 | 15.30 | 15.60 | -0.05 | -0.34% | 1 | 1,451 | 28.51% |
| AMGN250117C00310000 | 2024-04-26 11:08AM EDT | 310.00 | 11.93 | 11.90 | 12.45 | +0.33 | +2.84% | 2 | 955 | 28.01% |
| AMGN250117C00320000 | 2024-04-25 3:34PM EDT | 320.00 | 9.40 | 9.70 | 9.90 | 0.00 | - | 70 | 3,164 | 27.66% |
| AMGN250117C00330000 | 2024-04-26 12:35PM EDT | 330.00 | 7.53 | 7.05 | 8.30 | +0.23 | +3.15% | 4 | 700 | 28.06% |
| AMGN250117C00340000 | 2024-04-25 2:58PM EDT | 340.00 | 5.50 | 5.90 | 7.00 | 0.00 | - | 9 | 589 | 28.49% |
| AMGN250117C00350000 | 2024-04-26 1:56PM EDT | 350.00 | 4.64 | 4.55 | 4.85 | +0.84 | +22.11% | 5 | 495 | 27.09% |
| AMGN250117C00360000 | 2024-04-19 2:48PM EDT | 360.00 | 3.22 | 3.50 | 3.65 | 0.00 | - | 3 | 325 | 26.70% |
| AMGN250117C00370000 | 2024-04-25 3:55PM EDT | 370.00 | 2.14 | 2.54 | 2.90 | 0.00 | - | 1 | 739 | 26.78% |
| AMGN250117C00380000 | 2024-04-10 12:42PM EDT | 380.00 | 1.92 | 1.84 | 2.28 | 0.00 | - | 2 | 272 | 26.80% |
| AMGN250117C00390000 | 2024-04-17 12:10PM EDT | 390.00 | 1.29 | 1.18 | 1.77 | 0.00 | - | 199 | 173 | 26.77% |
| AMGN250117C00400000 | 2024-04-26 2:02PM EDT | 400.00 | 1.23 | 0.65 | 1.34 | +0.16 | +14.95% | 5 | 1,351 | 26.64% |
| AMGN250117C00410000 | 2024-04-02 10:41AM EDT | 410.00 | 1.40 | 0.68 | 1.48 | 0.00 | - | 3 | 113 | 28.47% |
| AMGN250117C00420000 | 2024-03-12 9:52AM EDT | 420.00 | 1.00 | 0.36 | 1.80 | 0.00 | - | 1 | 231 | 30.90% |
| AMGN250117C00430000 | 2024-02-15 4:55PM EDT | 430.00 | 1.27 | 0.25 | 1.51 | 0.00 | - | 2 | 1,024 | 31.07% |
| AMGN250117C00440000 | 2024-04-17 10:22AM EDT | 440.00 | 0.50 | 0.17 | 1.35 | 0.00 | - | 2 | 354 | 31.60% |
| AMGN250117C00450000 | 2024-02-12 11:02AM EDT | 450.00 | 0.84 | 0.28 | 1.28 | 0.00 | - | 1 | 57 | 32.42% |
| AMGN250117C00460000 | 2024-03-21 11:55AM EDT | 460.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 43 | 31.86% |
| AMGN250117C00480000 | 2024-02-20 12:26PM EDT | 480.00 | 0.38 | 0.05 | 1.61 | 0.00 | - | 3 | 10 | 37.07% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 5 | 273 | 47.12% |
| AMGN250117P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.25 | 0.02 | 0.54 | 0.00 | - | 5 | 221 | 48.93% |
| AMGN250117P00120000 | 2023-10-31 11:42AM EDT | 120.00 | 1.39 | 0.37 | 3.10 | 0.00 | - | 2 | 52 | 57.34% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.41 | 0.00 | - | 8 | 162 | 42.75% |
| AMGN250117P00130000 | 2024-04-25 3:28PM EDT | 130.00 | 0.30 | 0.09 | 0.49 | 0.00 | - | 1 | 451 | 41.87% |
| AMGN250117P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 0.39 | 0.10 | 0.56 | 0.00 | - | 1 | 323 | 40.77% |
| AMGN250117P00140000 | 2024-03-15 12:21PM EDT | 140.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | 1 | 58 | 46.30% |
| AMGN250117P00145000 | 2024-03-26 12:04PM EDT | 145.00 | 0.41 | 0.37 | 2.00 | 0.00 | - | 2 | 544 | 46.90% |
| AMGN250117P00150000 | 2024-04-26 2:09PM EDT | 150.00 | 0.70 | 0.52 | 0.86 | -0.02 | -2.78% | 5 | 682 | 37.85% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 43.62% |
| AMGN250117P00160000 | 2024-03-07 2:51PM EDT | 160.00 | 1.10 | 0.56 | 2.30 | 0.00 | - | 10 | 212 | 41.87% |
| AMGN250117P00165000 | 2024-04-16 11:50AM EDT | 165.00 | 1.66 | 0.66 | 1.34 | 0.00 | - | 1 | 275 | 35.39% |
| AMGN250117P00170000 | 2024-04-25 3:09PM EDT | 170.00 | 1.60 | 0.85 | 1.57 | 0.00 | - | 5 | 277 | 34.72% |
| AMGN250117P00175000 | 2024-04-12 3:58PM EDT | 175.00 | 2.35 | 0.64 | 1.84 | 0.00 | - | 5 | 260 | 34.08% |
| AMGN250117P00180000 | 2024-04-18 9:46AM EDT | 180.00 | 2.74 | 2.00 | 2.30 | 0.00 | - | 1 | 588 | 34.02% |
| AMGN250117P00185000 | 2024-04-17 10:34AM EDT | 185.00 | 2.90 | 2.33 | 2.72 | 0.00 | - | 1 | 96 | 33.56% |
| AMGN250117P00190000 | 2024-04-22 1:57PM EDT | 190.00 | 3.05 | 2.81 | 3.70 | 0.00 | - | 4 | 2,683 | 34.52% |
| AMGN250117P00195000 | 2024-04-11 2:16PM EDT | 195.00 | 3.60 | 3.00 | 3.70 | 0.00 | - | 3 | 309 | 32.58% |
| AMGN250117P00200000 | 2024-04-25 10:18AM EDT | 200.00 | 4.15 | 4.10 | 4.30 | 0.00 | - | 1 | 1,866 | 32.12% |
| AMGN250117P00210000 | 2024-04-26 2:29PM EDT | 210.00 | 5.70 | 5.10 | 5.75 | +0.05 | +0.88% | 3 | 244 | 31.25% |
| AMGN250117P00220000 | 2024-04-26 1:49PM EDT | 220.00 | 7.55 | 7.25 | 7.50 | +0.15 | +2.03% | 21 | 985 | 30.31% |
| AMGN250117P00230000 | 2024-04-26 11:45AM EDT | 230.00 | 9.85 | 9.40 | 9.70 | +0.30 | +3.14% | 13 | 551 | 29.47% |
| AMGN250117P00240000 | 2024-04-26 2:05PM EDT | 240.00 | 12.35 | 12.05 | 12.35 | -0.35 | -2.76% | 20 | 948 | 28.62% |
| AMGN250117P00250000 | 2024-04-26 2:27PM EDT | 250.00 | 15.50 | 15.15 | 15.55 | -0.10 | -0.64% | 25 | 750 | 27.84% |
| AMGN250117P00260000 | 2024-04-26 2:26PM EDT | 260.00 | 19.25 | 17.40 | 19.25 | -0.15 | -0.77% | 13 | 496 | 26.99% |
| AMGN250117P00270000 | 2024-04-25 2:33PM EDT | 270.00 | 23.70 | 22.80 | 23.60 | 0.00 | - | 22 | 2,075 | 26.21% |
| AMGN250117P00280000 | 2024-04-26 2:26PM EDT | 280.00 | 28.60 | 27.50 | 28.60 | -0.05 | -0.17% | 1 | 256 | 25.46% |
| AMGN250117P00290000 | 2024-04-25 2:34PM EDT | 290.00 | 34.55 | 33.40 | 34.25 | 0.00 | - | 9 | 766 | 24.71% |
| AMGN250117P00300000 | 2024-04-26 2:25PM EDT | 300.00 | 40.70 | 39.80 | 41.60 | -0.10 | -0.25% | 1 | 1,904 | 25.20% |
| AMGN250117P00310000 | 2024-04-03 11:02AM EDT | 310.00 | 43.09 | 46.90 | 47.75 | 0.00 | - | 1 | 271 | 23.59% |
| AMGN250117P00320000 | 2024-04-17 9:31AM EDT | 320.00 | 57.50 | 54.00 | 56.20 | 0.00 | - | 3 | 895 | 24.21% |
| AMGN250117P00330000 | 2024-02-13 11:37AM EDT | 330.00 | 49.10 | 60.65 | 61.95 | 0.00 | - | 12 | 90 | 19.76% |
| AMGN250117P00340000 | 2024-04-02 12:13PM EDT | 340.00 | 65.46 | 71.35 | 72.40 | 0.00 | - | 1 | 10 | 22.64% |
| AMGN250117P00350000 | 2024-03-04 10:57AM EDT | 350.00 | 68.43 | 75.50 | 78.15 | 0.00 | - | 10 | 32 | 0.00% |
| AMGN250117P00360000 | 2024-02-16 10:56AM EDT | 360.00 | 75.00 | 88.70 | 93.50 | 0.00 | - | 20 | 0 | 28.54% |
| AMGN250117P00370000 | 2024-01-09 1:14PM EDT | 370.00 | 66.10 | 75.60 | 78.90 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 103.25 | 107.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00410000 | 2024-02-08 10:38AM EDT | 410.00 | 120.20 | 134.05 | 138.40 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 42.37% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 43.65% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 197.65 | 201.55 | 0.00 | - | 2 | 0 | 39.70% |
© 2024 Yahoo. Tutti i diritti riservati.