AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00115000 | 2023-03-07 1:34PM EDT | 115.00 | 117.00 | 136.50 | 141.00 | 0.00 | - | 1 | 3 | 105.04% |
| AMGN250117C00120000 | 2023-05-24 9:30AM EDT | 120.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN250117C00125000 | 2023-01-31 3:20PM EDT | 125.00 | 127.50 | 109.50 | 113.30 | 0.00 | - | 2 | 3 | 68.10% |
| AMGN250117C00135000 | 2023-04-06 3:22PM EDT | 135.00 | 120.20 | 100.75 | 104.50 | 0.00 | - | 4 | 5 | 63.38% |
| AMGN250117C00140000 | 2023-06-01 1:35PM EDT | 140.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00150000 | 2023-05-30 11:27AM EDT | 150.00 | 71.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00155000 | 2023-03-13 3:40PM EDT | 155.00 | 84.11 | 95.50 | 99.50 | 0.00 | - | 1 | 6 | 70.35% |
| AMGN250117C00160000 | 2023-05-25 1:15PM EDT | 160.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00170000 | 2023-05-17 12:33PM EDT | 170.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00175000 | 2023-05-05 2:46PM EDT | 175.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00180000 | 2023-05-30 9:51AM EDT | 180.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00185000 | 2023-02-24 1:01PM EDT | 185.00 | 62.81 | 61.30 | 64.65 | 0.00 | - | 4 | 10 | 48.62% |
| AMGN250117C00190000 | 2023-05-31 10:25AM EDT | 190.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00200000 | 2023-06-01 1:44PM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117C00210000 | 2023-06-01 2:34PM EDT | 210.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN250117C00220000 | 2023-06-01 2:30PM EDT | 220.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.39% |
| AMGN250117C00230000 | 2023-06-01 1:55PM EDT | 230.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMGN250117C00240000 | 2023-06-01 12:43PM EDT | 240.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMGN250117C00250000 | 2023-06-01 12:48PM EDT | 250.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMGN250117C00260000 | 2023-06-01 12:22PM EDT | 260.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN250117C00270000 | 2023-06-01 3:41PM EDT | 270.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN250117C00280000 | 2023-06-01 11:36AM EDT | 280.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMGN250117C00290000 | 2023-05-31 11:09AM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMGN250117C00300000 | 2023-06-01 2:40PM EDT | 300.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00310000 | 2023-05-19 9:47AM EDT | 310.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00320000 | 2023-06-01 10:01AM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00330000 | 2023-05-25 2:17PM EDT | 330.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMGN250117C00340000 | 2023-06-01 2:05PM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117C00350000 | 2023-05-26 1:31PM EDT | 350.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00360000 | 2023-05-26 1:31PM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00370000 | 2023-05-25 10:16AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00380000 | 2023-05-17 9:45AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00390000 | 2023-03-07 2:35PM EDT | 390.00 | 1.10 | 1.10 | 3.80 | 0.00 | - | 1 | 18 | 32.20% |
| AMGN250117C00400000 | 2023-05-30 10:29AM EDT | 400.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117C00410000 | 2023-01-20 2:31PM EDT | 410.00 | 2.80 | 0.37 | 1.94 | 0.00 | - | 1 | 2 | 29.57% |
| AMGN250117C00420000 | 2022-12-09 10:50AM EDT | 420.00 | 7.25 | 3.25 | 5.50 | 0.00 | - | - | 2 | 38.18% |
| AMGN250117C00430000 | 2023-05-26 1:28PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMGN250117C00440000 | 2023-05-11 11:40AM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2023-06-01 1:10PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN250117P00115000 | 2023-06-01 9:53AM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00120000 | 2023-06-01 12:24PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00125000 | 2023-05-17 9:55AM EDT | 125.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00130000 | 2023-04-05 3:32PM EDT | 130.00 | 2.23 | 2.39 | 3.55 | 0.00 | - | 6 | 16 | 31.86% |
| AMGN250117P00135000 | 2023-05-16 3:11PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00140000 | 2023-06-01 9:32AM EDT | 140.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMGN250117P00145000 | 2023-05-26 12:06PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117P00150000 | 2023-05-25 9:34AM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMGN250117P00155000 | 2023-05-25 10:18AM EDT | 155.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00160000 | 2023-05-18 11:44AM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00165000 | 2023-06-01 10:12AM EDT | 165.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117P00170000 | 2023-05-26 12:04PM EDT | 170.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117P00175000 | 2023-06-01 12:43PM EDT | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN250117P00180000 | 2023-05-30 1:19PM EDT | 180.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117P00185000 | 2023-06-01 9:34AM EDT | 185.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117P00190000 | 2023-06-01 2:40PM EDT | 190.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMGN250117P00195000 | 2023-05-18 3:11PM EDT | 195.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMGN250117P00200000 | 2023-06-01 1:58PM EDT | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMGN250117P00210000 | 2023-06-01 2:40PM EDT | 210.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMGN250117P00220000 | 2023-06-01 1:34PM EDT | 220.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMGN250117P00230000 | 2023-05-31 2:49PM EDT | 230.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00240000 | 2023-05-30 1:19PM EDT | 240.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117P00250000 | 2023-05-30 1:20PM EDT | 250.00 | 39.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117P00260000 | 2023-04-25 12:07PM EDT | 260.00 | 32.85 | 45.55 | 49.50 | 0.00 | - | 16 | 35 | 15.16% |
| AMGN250117P00270000 | 2023-05-16 3:26PM EDT | 270.00 | 49.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00280000 | 2023-01-23 11:50AM EDT | 280.00 | 38.40 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 0.00% |
| AMGN250117P00290000 | 2022-12-13 2:15PM EDT | 290.00 | 41.50 | 39.30 | 43.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN250117P00300000 | 2023-04-11 9:48AM EDT | 300.00 | 55.25 | 68.15 | 70.95 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN250117P00310000 | 2022-11-25 12:38PM EDT | 310.00 | 46.55 | 55.60 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250117P00320000 | 2022-11-08 2:55PM EDT | 320.00 | 49.74 | 50.20 | 54.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00330000 | 2022-12-15 1:43PM EDT | 330.00 | 71.40 | 63.65 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00360000 | 2023-02-14 10:38AM EDT | 360.00 | 118.45 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.