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
62.619,04 +941,50 (+1,53%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 209.90 | 187.55 | 191.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-07-18 11:32AM EDT | 125.00 | 214.10 | 207.85 | 212.15 | 0.00 | - | 1 | 5 | 56.25% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 188.00 | 190.95 | 0.00 | - | 4 | 5 | 0.00% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 168.95 | 172.20 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250117C00145000 | 2024-07-12 11:50AM EDT | 145.00 | 187.17 | 188.00 | 192.00 | 0.00 | - | 4 | 40 | 72.53% |
| AMGN250117C00150000 | 2024-05-14 9:43AM EDT | 150.00 | 158.89 | 147.00 | 151.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMGN250117C00155000 | 2024-07-16 1:31PM EDT | 155.00 | 178.62 | 178.10 | 181.80 | 0.00 | - | 1 | 20 | 66.06% |
| AMGN250117C00160000 | 2024-05-14 9:44AM EDT | 160.00 | 149.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMGN250117C00170000 | 2024-05-03 12:18PM EDT | 170.00 | 145.42 | 136.50 | 140.70 | 0.00 | - | 1 | 18 | 0.00% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 0.00% |
| AMGN250117C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 134.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN250117C00185000 | 2024-05-06 9:30AM EDT | 185.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMGN250117C00190000 | 2024-07-24 11:36AM EDT | 190.00 | 143.91 | 144.00 | 148.00 | 0.00 | - | 3 | 15 | 56.24% |
| AMGN250117C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 122.70 | 112.65 | 117.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN250117C00200000 | 2024-07-08 3:27PM EDT | 200.00 | 113.76 | 134.50 | 138.30 | 0.00 | - | 1 | 532 | 53.13% |
| AMGN250117C00210000 | 2024-05-20 1:14PM EDT | 210.00 | 110.90 | 98.00 | 101.40 | 0.00 | - | 2 | 81 | 0.00% |
| AMGN250117C00220000 | 2024-07-12 11:31AM EDT | 220.00 | 113.70 | 115.20 | 119.30 | 0.00 | - | 1 | 248 | 48.15% |
| AMGN250117C00230000 | 2024-06-25 11:19AM EDT | 230.00 | 98.45 | 111.75 | 115.20 | 0.00 | - | 10 | 739 | 54.31% |
| AMGN250117C00235000 | 2024-07-22 3:41PM EDT | 235.00 | 105.15 | 101.35 | 105.50 | 0.00 | - | 2 | 5 | 45.26% |
| AMGN250117C00240000 | 2024-07-03 12:42PM EDT | 240.00 | 74.45 | 96.90 | 100.75 | 0.00 | - | 1 | 632 | 43.83% |
| AMGN250117C00245000 | 2024-06-11 12:06PM EDT | 245.00 | 66.10 | 83.90 | 87.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00250000 | 2024-07-25 10:04AM EDT | 250.00 | 100.00 | 87.95 | 91.90 | 0.00 | - | 1 | 448 | 42.29% |
| AMGN250117C00255000 | 2024-06-11 12:06PM EDT | 255.00 | 58.25 | 75.30 | 78.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00260000 | 2024-07-22 3:48PM EDT | 260.00 | 83.00 | 79.30 | 83.05 | 0.00 | - | 1 | 199 | 40.43% |
| AMGN250117C00265000 | 2024-06-11 12:07PM EDT | 265.00 | 50.85 | 66.95 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00270000 | 2024-07-26 10:54AM EDT | 270.00 | 74.07 | 71.20 | 74.35 | -9.74 | -11.62% | 10 | 706 | 38.55% |
| AMGN250117C00275000 | 2024-06-17 11:29AM EDT | 275.00 | 43.45 | 67.10 | 70.15 | 0.00 | - | 2 | 2 | 37.74% |
| AMGN250117C00280000 | 2024-07-25 10:31AM EDT | 280.00 | 73.00 | 63.15 | 66.40 | 0.00 | - | 2 | 1,768 | 37.53% |
| AMGN250117C00285000 | 2024-06-25 1:07PM EDT | 285.00 | 48.65 | 59.25 | 63.15 | 0.00 | - | 2 | 23 | 37.89% |
| AMGN250117C00290000 | 2024-07-25 9:32AM EDT | 290.00 | 59.64 | 55.75 | 58.90 | 0.00 | - | 1 | 521 | 36.68% |
| AMGN250117C00295000 | 2024-07-22 11:09AM EDT | 295.00 | 54.28 | 52.20 | 55.35 | 0.00 | - | 3 | 41 | 36.34% |
| AMGN250117C00300000 | 2024-07-25 12:53PM EDT | 300.00 | 52.98 | 48.80 | 51.95 | 0.00 | - | 4 | 1,626 | 36.05% |
| AMGN250117C00305000 | 2024-07-25 10:50AM EDT | 305.00 | 50.95 | 45.85 | 48.60 | 0.00 | - | 2 | 24 | 35.69% |
| AMGN250117C00310000 | 2024-07-19 1:36PM EDT | 310.00 | 40.35 | 42.30 | 45.40 | 0.00 | - | 6 | 1,059 | 35.38% |
| AMGN250117C00315000 | 2024-07-25 12:36PM EDT | 315.00 | 42.48 | 39.20 | 42.35 | 0.00 | - | 1 | 63 | 35.11% |
| AMGN250117C00320000 | 2024-07-26 11:42AM EDT | 320.00 | 39.33 | 36.25 | 39.45 | -2.63 | -6.27% | 10 | 3,470 | 34.87% |
| AMGN250117C00325000 | 2024-07-25 10:56AM EDT | 325.00 | 37.32 | 33.45 | 36.65 | 0.00 | - | 1 | 523 | 34.62% |
| AMGN250117C00330000 | 2024-07-26 11:05AM EDT | 330.00 | 33.42 | 30.85 | 34.00 | -2.53 | -7.04% | 4 | 2,145 | 34.39% |
| AMGN250117C00335000 | 2024-07-25 11:45AM EDT | 335.00 | 34.00 | 28.15 | 31.50 | 0.00 | - | 31 | 307 | 34.20% |
| AMGN250117C00340000 | 2024-07-23 2:17PM EDT | 340.00 | 26.25 | 25.70 | 29.10 | 0.00 | - | 59 | 1,163 | 33.98% |
| AMGN250117C00345000 | 2024-07-26 11:41AM EDT | 345.00 | 27.00 | 23.45 | 26.85 | -2.90 | -9.70% | 1 | 516 | 33.80% |
| AMGN250117C00350000 | 2024-07-26 1:51PM EDT | 350.00 | 23.65 | 21.55 | 24.70 | -2.00 | -7.80% | 5 | 1,293 | 33.59% |
| AMGN250117C00355000 | 2024-07-25 9:33AM EDT | 355.00 | 23.29 | 18.95 | 22.75 | 0.00 | - | 1 | 99 | 33.47% |
| AMGN250117C00360000 | 2024-07-26 9:44AM EDT | 360.00 | 19.30 | 17.25 | 20.70 | -4.80 | -19.92% | 5 | 652 | 33.11% |
| AMGN250117C00365000 | 2024-07-24 3:42PM EDT | 365.00 | 18.20 | 15.30 | 19.05 | 0.00 | - | 40 | 73 | 33.07% |
| AMGN250117C00370000 | 2024-07-26 10:30AM EDT | 370.00 | 15.81 | 13.85 | 17.45 | -0.69 | -4.18% | 2 | 701 | 32.96% |
| AMGN250117C00375000 | 2024-07-24 3:40PM EDT | 375.00 | 15.20 | 12.10 | 15.70 | 0.00 | - | 3 | 29 | 32.56% |
| AMGN250117C00380000 | 2024-07-25 11:52AM EDT | 380.00 | 12.82 | 10.80 | 14.00 | -1.68 | -11.59% | 3 | 456 | 32.08% |
| AMGN250117C00385000 | 2024-07-24 3:40PM EDT | 385.00 | 11.00 | 10.00 | 12.65 | -1.25 | -10.20% | 1 | 80 | 31.89% |
| AMGN250117C00390000 | 2024-07-25 11:40AM EDT | 390.00 | 12.00 | 8.55 | 11.65 | 0.00 | - | 5 | 198 | 32.02% |
| AMGN250117C00395000 | 2024-07-24 3:40PM EDT | 395.00 | 9.80 | 7.20 | 10.55 | 0.00 | - | 7 | 92 | 31.91% |
| AMGN250117C00400000 | 2024-07-26 1:56PM EDT | 400.00 | 8.21 | 6.40 | 9.05 | +0.01 | +0.12% | 3 | 1,427 | 31.13% |
| AMGN250117C00405000 | 2024-07-18 10:07AM EDT | 405.00 | 7.00 | 6.25 | 8.15 | 0.00 | - | 1 | 72 | 31.05% |
| AMGN250117C00410000 | 2024-07-25 10:55AM EDT | 410.00 | 7.10 | 5.55 | 6.85 | 0.00 | - | 6 | 125 | 30.23% |
| AMGN250117C00420000 | 2024-07-18 12:34PM EDT | 420.00 | 4.70 | 4.50 | 5.80 | 0.00 | - | 12 | 252 | 30.65% |
| AMGN250117C00430000 | 2024-07-24 1:36PM EDT | 430.00 | 3.80 | 2.82 | 4.75 | 0.00 | - | 12 | 1,299 | 30.73% |
| AMGN250117C00440000 | 2024-07-26 12:00PM EDT | 440.00 | 3.18 | 2.61 | 4.25 | -0.47 | -12.88% | 1 | 328 | 31.60% |
| AMGN250117C00450000 | 2024-07-25 10:05AM EDT | 450.00 | 3.15 | 1.57 | 2.83 | 0.00 | - | 18 | 125 | 30.07% |
| AMGN250117C00460000 | 2024-07-25 10:11AM EDT | 460.00 | 2.50 | 1.40 | 2.16 | 0.00 | - | 1 | 108 | 29.79% |
| AMGN250117C00470000 | 2024-06-25 2:38PM EDT | 470.00 | 0.81 | 0.75 | 2.60 | 0.00 | - | 206 | 214 | 32.59% |
| AMGN250117C00480000 | 2024-07-08 12:56PM EDT | 480.00 | 0.33 | 0.39 | 1.52 | 0.00 | - | 1 | 29 | 30.49% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-07-25 2:56PM EDT | 110.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 278 | 60.74% |
| AMGN250117P00115000 | 2024-06-06 1:56PM EDT | 115.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 220 | 65.53% |
| AMGN250117P00120000 | 2024-05-10 3:25PM EDT | 120.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 52 | 63.77% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 162 | 55.37% |
| AMGN250117P00130000 | 2024-05-21 1:40PM EDT | 130.00 | 0.42 | 0.01 | 0.92 | 0.00 | - | 3 | 451 | 62.79% |
| AMGN250117P00135000 | 2024-07-25 2:54PM EDT | 135.00 | 0.20 | 0.00 | 2.04 | 0.00 | - | 3 | 324 | 68.19% |
| AMGN250117P00140000 | 2024-03-15 12:21PM EDT | 140.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | 1 | 58 | 64.06% |
| AMGN250117P00145000 | 2024-03-26 12:04PM EDT | 145.00 | 0.41 | 0.37 | 2.00 | 0.00 | - | 2 | 544 | 64.92% |
| AMGN250117P00150000 | 2024-06-05 12:45PM EDT | 150.00 | 0.39 | 0.07 | 1.51 | 0.00 | - | 5 | 682 | 58.45% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 61.33% |
| AMGN250117P00160000 | 2024-06-20 10:26AM EDT | 160.00 | 0.44 | 0.02 | 1.00 | 0.00 | - | 2 | 197 | 50.64% |
| AMGN250117P00165000 | 2024-07-08 11:21AM EDT | 165.00 | 0.39 | 0.00 | 2.22 | 0.00 | - | 5 | 280 | 55.21% |
| AMGN250117P00170000 | 2024-07-19 3:31PM EDT | 170.00 | 0.29 | 0.08 | 0.75 | 0.00 | - | 14 | 273 | 49.73% |
| AMGN250117P00175000 | 2024-07-05 2:10PM EDT | 175.00 | 0.46 | 0.10 | 1.00 | 0.00 | - | 103 | 216 | 50.20% |
| AMGN250117P00180000 | 2024-07-23 12:40PM EDT | 180.00 | 0.50 | 0.12 | 1.21 | 0.00 | - | 1 | 484 | 49.92% |
| AMGN250117P00185000 | 2024-07-15 1:42PM EDT | 185.00 | 0.75 | 0.15 | 1.81 | 0.00 | - | 1 | 226 | 51.84% |
| AMGN250117P00190000 | 2024-07-17 3:38PM EDT | 190.00 | 0.54 | 0.30 | 1.87 | 0.00 | - | 4 | 2,686 | 50.17% |
| AMGN250117P00195000 | 2024-06-25 2:42PM EDT | 195.00 | 0.52 | 0.19 | 1.87 | 0.00 | - | 154 | 318 | 48.19% |
| AMGN250117P00200000 | 2024-07-17 3:38PM EDT | 200.00 | 0.95 | 0.27 | 1.00 | 0.00 | - | 6 | 1,985 | 40.99% |
| AMGN250117P00210000 | 2024-07-18 9:30AM EDT | 210.00 | 1.03 | 0.50 | 2.33 | +0.24 | +30.38% | 2 | 241 | 44.64% |
| AMGN250117P00215000 | 2024-06-27 10:40AM EDT | 215.00 | 1.18 | 0.53 | 2.50 | 0.00 | - | 4 | 55 | 43.46% |
| AMGN250117P00220000 | 2024-07-25 10:35AM EDT | 220.00 | 1.65 | 1.00 | 2.71 | 0.00 | - | 1 | 1,312 | 42.41% |
| AMGN250117P00225000 | 2024-07-05 11:38AM EDT | 225.00 | 1.79 | 0.59 | 2.94 | 0.00 | - | 10 | 51 | 41.38% |
| AMGN250117P00230000 | 2024-07-23 11:05AM EDT | 230.00 | 1.49 | 1.08 | 3.25 | 0.00 | - | 1 | 644 | 40.55% |
| AMGN250117P00235000 | 2024-07-16 3:46PM EDT | 235.00 | 1.50 | 0.97 | 2.93 | 0.00 | - | 10 | 34 | 37.68% |
| AMGN250117P00240000 | 2024-07-25 10:13AM EDT | 240.00 | 2.10 | 2.05 | 2.98 | 0.00 | - | 1 | 931 | 36.06% |
| AMGN250117P00245000 | 2024-07-15 10:24AM EDT | 245.00 | 2.14 | 1.43 | 3.65 | 0.00 | - | 2 | 10 | 36.23% |
| AMGN250117P00250000 | 2024-07-22 2:59PM EDT | 250.00 | 3.00 | 2.82 | 4.85 | 0.00 | - | 11 | 2,258 | 37.45% |
| AMGN250117P00255000 | 2024-07-22 12:43PM EDT | 255.00 | 3.96 | 2.17 | 5.40 | 0.00 | - | 1 | 25 | 36.80% |
| AMGN250117P00260000 | 2024-07-23 9:50AM EDT | 260.00 | 3.98 | 2.93 | 5.65 | 0.00 | - | 1 | 911 | 35.43% |
| AMGN250117P00265000 | 2024-07-24 12:40PM EDT | 265.00 | 4.69 | 3.35 | 6.80 | 0.00 | - | 2 | 109 | 35.79% |
| AMGN250117P00270000 | 2024-07-25 11:15AM EDT | 270.00 | 5.70 | 4.15 | 7.75 | 0.00 | - | 1 | 2,397 | 35.55% |
| AMGN250117P00275000 | 2024-07-25 10:31AM EDT | 275.00 | 5.65 | 5.50 | 8.40 | 0.00 | - | 1 | 73 | 34.65% |
| AMGN250117P00280000 | 2024-07-25 12:10PM EDT | 280.00 | 8.10 | 6.55 | 9.00 | +1.00 | +14.08% | 23 | 432 | 33.59% |
| AMGN250117P00285000 | 2024-07-19 11:15AM EDT | 285.00 | 8.80 | 7.25 | 10.90 | 0.00 | - | 2 | 53 | 34.42% |
| AMGN250117P00290000 | 2024-07-19 3:07PM EDT | 290.00 | 9.97 | 8.45 | 11.40 | 0.00 | - | 3 | 1,420 | 33.00% |
| AMGN250117P00295000 | 2024-07-22 11:10AM EDT | 295.00 | 12.10 | 9.55 | 12.65 | +1.20 | +11.01% | 2 | 129 | 32.55% |
| AMGN250117P00300000 | 2024-07-26 10:27AM EDT | 300.00 | 12.66 | 11.00 | 14.65 | -0.33 | -2.54% | 1 | 2,624 | 32.93% |
| AMGN250117P00305000 | 2024-07-25 1:18PM EDT | 305.00 | 14.35 | 12.65 | 14.90 | 0.00 | - | 87 | 574 | 30.94% |
| AMGN250117P00310000 | 2024-07-26 10:27AM EDT | 310.00 | 16.05 | 14.40 | 18.45 | -0.24 | -1.47% | 1 | 1,040 | 32.89% |
| AMGN250117P00315000 | 2024-07-23 2:39PM EDT | 315.00 | 17.68 | 16.25 | 20.20 | 0.00 | - | 10 | 435 | 32.45% |
| AMGN250117P00320000 | 2024-07-26 10:09AM EDT | 320.00 | 20.95 | 18.30 | 22.25 | +1.65 | +8.55% | 2 | 1,298 | 32.22% |
| AMGN250117P00325000 | 2024-07-25 10:22AM EDT | 325.00 | 22.60 | 21.00 | 24.35 | +3.70 | +19.58% | 4 | 307 | 31.91% |
| AMGN250117P00330000 | 2024-07-23 10:39AM EDT | 330.00 | 23.80 | 23.00 | 26.65 | 0.00 | - | 3 | 500 | 31.67% |
| AMGN250117P00335000 | 2024-07-25 11:06AM EDT | 335.00 | 24.50 | 25.15 | 29.05 | 0.00 | - | 2 | 56 | 31.39% |
| AMGN250117P00340000 | 2024-07-25 10:08AM EDT | 340.00 | 25.87 | 28.00 | 31.55 | 0.00 | - | 2 | 32 | 31.08% |
| AMGN250117P00345000 | 2024-07-22 10:23AM EDT | 345.00 | 32.00 | 30.50 | 34.30 | 0.00 | - | 1 | 12 | 30.89% |
| AMGN250117P00350000 | 2024-07-22 10:44AM EDT | 350.00 | 34.15 | 33.50 | 37.00 | 0.00 | - | 3 | 63 | 30.51% |
| AMGN250117P00355000 | 2024-07-19 12:16PM EDT | 355.00 | 38.95 | 36.35 | 39.85 | 0.00 | - | 1 | 3 | 30.15% |
| AMGN250117P00360000 | 2024-07-24 3:40PM EDT | 360.00 | 40.20 | 39.45 | 42.80 | 0.00 | - | 10 | 16 | 29.75% |
| AMGN250117P00365000 | 2024-06-14 10:05AM EDT | 365.00 | 69.40 | 42.85 | 46.40 | 0.00 | - | - | 1 | 29.94% |
| AMGN250117P00370000 | 2024-07-25 11:25AM EDT | 370.00 | 44.50 | 46.10 | 49.35 | 0.00 | - | - | 20 | 29.24% |
| AMGN250117P00375000 | 2024-07-10 2:42PM EDT | 375.00 | 59.40 | 49.60 | 52.80 | 0.00 | - | - | 0 | 28.97% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 102.15 | 106.00 | 0.00 | - | 2 | 0 | 74.09% |
| AMGN250117P00410000 | 2024-06-25 3:26PM EDT | 410.00 | 90.20 | 77.65 | 80.95 | 0.00 | - | 9 | 0 | 28.57% |
| AMGN250117P00430000 | 2024-07-11 11:16AM EDT | 430.00 | 105.20 | 95.25 | 99.35 | 0.00 | - | - | 6 | 29.70% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 108.97% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 111.31% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 159.60 | 162.85 | 0.00 | - | 2 | 0 | 68.85% |
© 2024 Yahoo. Tutti i diritti riservati.