AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250117C001150002023-03-07 1:34PM EDT115.00117.00136.50141.000.00-13105.04%
AMGN250117C001200002023-05-24 9:30AM EDT120.00106.350.000.000.00-500.00%
AMGN250117C001250002023-01-31 3:20PM EDT125.00127.50109.50113.300.00-2368.10%
AMGN250117C001350002023-04-06 3:22PM EDT135.00120.20100.75104.500.00-4563.38%
AMGN250117C001400002023-06-01 1:35PM EDT140.0077.400.000.000.00-100.00%
AMGN250117C001500002023-05-30 11:27AM EDT150.0071.810.000.000.00-200.00%
AMGN250117C001550002023-03-13 3:40PM EDT155.0084.1195.5099.500.00-1670.35%
AMGN250117C001600002023-05-25 1:15PM EDT160.0063.050.000.000.00-100.00%
AMGN250117C001700002023-05-17 12:33PM EDT170.0061.900.000.000.00-200.00%
AMGN250117C001750002023-05-05 2:46PM EDT175.0068.100.000.000.00-200.00%
AMGN250117C001800002023-05-30 9:51AM EDT180.0049.320.000.000.00-100.00%
AMGN250117C001850002023-02-24 1:01PM EDT185.0062.8161.3064.650.00-41048.62%
AMGN250117C001900002023-05-31 10:25AM EDT190.0043.760.000.000.00-100.00%
AMGN250117C002000002023-06-01 1:44PM EDT200.0033.500.000.000.00-300.00%
AMGN250117C002100002023-06-01 2:34PM EDT210.0027.700.000.000.00-700.00%
AMGN250117C002200002023-06-01 2:30PM EDT220.0022.790.000.000.00-14700.39%
AMGN250117C002300002023-06-01 1:55PM EDT230.0018.850.000.000.00-1601.56%
AMGN250117C002400002023-06-01 12:43PM EDT240.0014.980.000.000.00-501.56%
AMGN250117C002500002023-06-01 12:48PM EDT250.0012.000.000.000.00-2503.13%
AMGN250117C002600002023-06-01 12:22PM EDT260.009.200.000.000.00-403.13%
AMGN250117C002700002023-06-01 3:41PM EDT270.007.010.000.000.00-403.13%
AMGN250117C002800002023-06-01 11:36AM EDT280.005.410.000.000.00-803.13%
AMGN250117C002900002023-05-31 11:09AM EDT290.004.800.000.000.00-906.25%
AMGN250117C003000002023-06-01 2:40PM EDT300.003.330.000.000.00-206.25%
AMGN250117C003100002023-05-19 9:47AM EDT310.003.550.000.000.00-106.25%
AMGN250117C003200002023-06-01 10:01AM EDT320.001.600.000.000.00-206.25%
AMGN250117C003300002023-05-25 2:17PM EDT330.001.650.000.000.00-1006.25%
AMGN250117C003400002023-06-01 2:05PM EDT340.000.990.000.000.00-406.25%
AMGN250117C003500002023-05-26 1:31PM EDT350.000.900.000.000.00-206.25%
AMGN250117C003600002023-05-26 1:31PM EDT360.000.750.000.000.00-206.25%
AMGN250117C003700002023-05-25 10:16AM EDT370.000.850.000.000.00-106.25%
AMGN250117C003800002023-05-17 9:45AM EDT380.000.600.000.000.00-206.25%
AMGN250117C003900002023-03-07 2:35PM EDT390.001.101.103.800.00-11832.20%
AMGN250117C004000002023-05-30 10:29AM EDT400.000.310.000.000.00-2012.50%
AMGN250117C004100002023-01-20 2:31PM EDT410.002.800.371.940.00-1229.57%
AMGN250117C004200002022-12-09 10:50AM EDT420.007.253.255.500.00--238.18%
AMGN250117C004300002023-05-26 1:28PM EDT430.000.220.000.000.00-6012.50%
AMGN250117C004400002023-05-11 11:40AM EDT440.000.180.000.000.00-20012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250117P001100002023-06-01 1:10PM EDT110.001.450.000.000.00-3012.50%
AMGN250117P001150002023-06-01 9:53AM EDT115.001.850.000.000.00-1012.50%
AMGN250117P001200002023-06-01 12:24PM EDT120.001.900.000.000.00-1012.50%
AMGN250117P001250002023-05-17 9:55AM EDT125.002.410.000.000.00-106.25%
AMGN250117P001300002023-04-05 3:32PM EDT130.002.232.393.550.00-61631.86%
AMGN250117P001350002023-05-16 3:11PM EDT135.002.900.000.000.00-106.25%
AMGN250117P001400002023-06-01 9:32AM EDT140.003.850.000.000.00-1006.25%
AMGN250117P001450002023-05-26 12:06PM EDT145.004.400.000.000.00-406.25%
AMGN250117P001500002023-05-25 9:34AM EDT150.005.000.000.000.00-606.25%
AMGN250117P001550002023-05-25 10:18AM EDT155.005.540.000.000.00-106.25%
AMGN250117P001600002023-05-18 11:44AM EDT160.006.300.000.000.00-106.25%
AMGN250117P001650002023-06-01 10:12AM EDT165.007.250.000.000.00-103.13%
AMGN250117P001700002023-05-26 12:04PM EDT170.008.550.000.000.00-203.13%
AMGN250117P001750002023-06-01 12:43PM EDT175.0010.000.000.000.00-603.13%
AMGN250117P001800002023-05-30 1:19PM EDT180.0010.260.000.000.00-203.13%
AMGN250117P001850002023-06-01 9:34AM EDT185.0012.500.000.000.00-103.13%
AMGN250117P001900002023-06-01 2:40PM EDT190.0013.590.000.000.00-201.56%
AMGN250117P001950002023-05-18 3:11PM EDT195.0013.740.000.000.00-101.56%
AMGN250117P002000002023-06-01 1:58PM EDT200.0017.300.000.000.00-901.56%
AMGN250117P002100002023-06-01 2:40PM EDT210.0021.340.000.000.00-200.39%
AMGN250117P002200002023-06-01 1:34PM EDT220.0026.070.000.000.00-1300.00%
AMGN250117P002300002023-05-31 2:49PM EDT230.0027.010.000.000.00-100.00%
AMGN250117P002400002023-05-30 1:19PM EDT240.0033.680.000.000.00-300.00%
AMGN250117P002500002023-05-30 1:20PM EDT250.0039.880.000.000.00-300.00%
AMGN250117P002600002023-04-25 12:07PM EDT260.0032.8545.5549.500.00-163515.16%
AMGN250117P002700002023-05-16 3:26PM EDT270.0049.590.000.000.00-100.00%
AMGN250117P002800002023-01-23 11:50AM EDT280.0038.4048.5552.200.00-1250.00%
AMGN250117P002900002022-12-13 2:15PM EDT290.0041.5039.3043.500.00-130.00%
AMGN250117P003000002023-04-11 9:48AM EDT300.0055.2568.1570.950.00-160.00%
AMGN250117P003100002022-11-25 12:38PM EDT310.0046.5555.6060.000.00-110.00%
AMGN250117P003200002022-11-08 2:55PM EDT320.0049.7450.2054.350.00--10.00%
AMGN250117P003300002022-12-15 1:43PM EDT330.0071.4063.6568.000.00-100.00%
AMGN250117P003600002023-02-14 10:38AM EDT360.00118.45125.00129.500.00-100.00%