Italia Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
312,47-2,25 (-0,71%)
Alla chiusura: 04:00PM EDT
314,98 +2,51 (+0,80%)
Dopo ore: 07:28PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250117C001100002024-05-15 3:03PM EDT110.00209.90201.80205.350.00-6367.11%
AMGN250117C001150002024-02-14 4:39PM EDT115.00175.30152.50157.500.00-200.00%
AMGN250117C001200002024-02-14 4:54PM EDT120.00169.82147.50152.400.00-200.00%
AMGN250117C001250002024-02-15 12:26PM EDT125.00164.28142.50147.400.00-470.00%
AMGN250117C001300002024-04-15 1:45PM EDT130.00135.51188.00190.950.00-4586.12%
AMGN250117C001350002024-03-08 2:36PM EDT135.00140.38134.30137.850.00-440.00%
AMGN250117C001400002024-04-12 10:28AM EDT140.00128.00168.95172.200.00-550.00%
AMGN250117C001450002024-04-18 1:24PM EDT145.00119.37167.50170.850.00-44454.94%
AMGN250117C001500002024-05-14 9:43AM EDT150.00158.89162.55166.000.00-2553.39%
AMGN250117C001550002024-05-14 9:44AM EDT155.00154.30157.65161.100.00-12051.85%
AMGN250117C001600002024-05-14 9:44AM EDT160.00149.48153.00156.400.00-12051.47%
AMGN250117C001700002024-05-03 12:18PM EDT170.00145.42143.25146.750.00-11855.35%
AMGN250117C001750002024-02-12 10:52AM EDT175.00118.95103.60107.700.00-2200.00%
AMGN250117C001800002024-05-06 9:30AM EDT180.00134.59133.70137.100.00-1952.12%
AMGN250117C001850002024-05-06 9:30AM EDT185.00130.00129.00132.450.00-11051.03%
AMGN250117C001900002024-04-15 12:07PM EDT190.0082.75128.65132.700.00-21856.96%
AMGN250117C001950002024-05-03 9:30AM EDT195.00122.70119.65123.000.00-21148.34%
AMGN250117C002000002024-05-16 12:28PM EDT200.00118.75115.00118.550.00-2053247.64%
AMGN250117C002100002024-05-03 10:59AM EDT210.00108.55105.85109.100.00-108244.84%
AMGN250117C002200002024-05-09 10:12AM EDT220.0094.0096.9099.550.00-124841.79%
AMGN250117C002300002024-05-07 10:38AM EDT230.0079.6588.1090.850.00-974440.30%
AMGN250117C002400002024-05-15 2:52PM EDT240.0086.8579.7082.100.00-563538.43%
AMGN250117C002500002024-05-15 11:16AM EDT250.0076.0071.9573.850.00-144737.08%
AMGN250117C002600002024-05-15 9:30AM EDT260.0065.9264.0566.900.00-420137.11%
AMGN250117C002700002024-05-15 9:46AM EDT270.0058.1456.2058.550.00-471034.90%
AMGN250117C002800002024-05-16 11:11AM EDT280.0051.7549.2051.400.00-31,77133.83%
AMGN250117C002900002024-05-15 2:51PM EDT290.0048.3042.6544.600.00-1959832.73%
AMGN250117C003000002024-05-16 1:21PM EDT300.0040.2536.4038.550.00-61,48431.98%
AMGN250117C003100002024-05-16 12:38PM EDT310.0034.5031.3533.050.00-281,04831.34%
AMGN250117C003200002024-05-17 2:54PM EDT320.0027.8525.9527.90-0.40-1.42%83,25530.57%
AMGN250117C003300002024-05-17 3:21PM EDT330.0022.9021.8023.55-1.10-4.58%870630.12%
AMGN250117C003400002024-05-17 3:43PM EDT340.0019.0518.3019.35-1.95-9.29%10064529.34%
AMGN250117C003500002024-05-17 12:16PM EDT350.0015.5414.4015.95-2.67-14.66%462328.90%
AMGN250117C003600002024-05-17 12:02PM EDT360.0012.5211.4013.15-2.88-18.70%346628.63%
AMGN250117C003700002024-05-17 2:29PM EDT370.0010.499.6510.65-0.86-7.58%167328.26%
AMGN250117C003800002024-05-15 3:52PM EDT380.0010.387.808.800.00-427728.23%
AMGN250117C003900002024-05-16 9:46AM EDT390.007.506.057.700.00-318028.85%
AMGN250117C004000002024-05-17 12:14PM EDT400.005.284.256.20-0.72-12.00%111,34428.60%
AMGN250117C004100002024-05-10 2:45PM EDT410.004.153.304.950.00-211028.36%
AMGN250117C004200002024-05-09 12:28PM EDT420.003.402.054.100.00-224428.47%
AMGN250117C004300002024-05-03 3:48PM EDT430.002.772.423.100.00-11,02427.94%
AMGN250117C004400002024-05-03 12:16PM EDT440.003.001.603.450.00-12731030.15%
AMGN250117C004500002024-05-07 12:39PM EDT450.001.250.803.000.00-27130.52%
AMGN250117C004600002024-05-13 10:25AM EDT460.001.300.732.330.00-33930.10%
AMGN250117C004700002024-05-13 10:24AM EDT470.001.100.632.000.00-32030.37%
AMGN250117C004800002024-05-14 10:08AM EDT480.000.900.701.720.00-13030.62%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250117P001100002024-05-15 1:45PM EDT110.000.140.020.300.00-127851.27%
AMGN250117P001150002024-05-08 9:43AM EDT115.000.060.050.540.00-122153.03%
AMGN250117P001200002024-05-10 3:25PM EDT120.000.010.370.750.00-145255.64%
AMGN250117P001250002024-04-04 3:56PM EDT125.000.330.000.250.00-816247.85%
AMGN250117P001300002024-04-25 3:28PM EDT130.000.300.001.350.00-145152.81%
AMGN250117P001350002024-04-19 2:36PM EDT135.000.390.002.070.00-132354.38%
AMGN250117P001400002024-03-15 12:21PM EDT140.000.430.251.500.00-15850.78%
AMGN250117P001450002024-03-26 12:04PM EDT145.000.410.372.000.00-254451.39%
AMGN250117P001500002024-05-17 12:16PM EDT150.000.200.040.95-0.23-53.49%568247.49%
AMGN250117P001550002024-02-15 10:50AM EDT155.000.700.402.220.00-223453.58%
AMGN250117P001600002024-05-03 9:35AM EDT160.000.590.111.000.00-220544.13%
AMGN250117P001650002024-05-06 10:08AM EDT165.000.830.141.380.00-2628044.90%
AMGN250117P001700002024-05-08 1:52PM EDT170.000.900.250.950.00-128140.21%
AMGN250117P001750002024-05-02 11:49AM EDT175.001.550.272.000.00-726544.48%
AMGN250117P001800002024-05-13 12:30PM EDT180.000.830.652.140.00-559943.26%
AMGN250117P001850002024-05-03 10:45AM EDT185.001.170.851.220.00-79436.94%
AMGN250117P001900002024-05-06 11:49AM EDT190.001.960.762.460.00-12,68540.93%
AMGN250117P001950002024-05-15 12:25PM EDT195.001.200.902.690.00-232239.98%
AMGN250117P002000002024-05-15 10:57AM EDT200.001.611.092.910.00-22,03338.95%
AMGN250117P002100002024-05-10 11:34AM EDT210.002.151.882.270.00-123333.39%
AMGN250117P002200002024-05-16 9:47AM EDT220.002.922.552.970.00-198032.30%
AMGN250117P002300002024-05-16 9:47AM EDT230.003.903.553.850.00-153931.24%
AMGN250117P002400002024-05-17 1:34PM EDT240.004.854.555.20-0.15-3.00%894230.71%
AMGN250117P002500002024-05-17 2:05PM EDT250.006.305.956.50+0.15+2.44%288729.55%
AMGN250117P002600002024-05-16 3:16PM EDT260.008.107.558.350.00-8765328.80%
AMGN250117P002700002024-05-16 1:55PM EDT270.0010.209.8510.600.00-32,37328.08%
AMGN250117P002800002024-05-16 1:45PM EDT280.0012.7512.7013.250.00-2339027.32%
AMGN250117P002900002024-05-17 3:37PM EDT290.0016.0515.4517.00+1.15+7.72%71,35927.24%
AMGN250117P003000002024-05-17 3:37PM EDT300.0019.7019.1520.40+0.70+3.68%62,31726.20%
AMGN250117P003100002024-05-17 3:37PM EDT310.0023.9022.6024.45+1.35+5.99%788025.29%
AMGN250117P003200002024-05-17 2:54PM EDT320.0028.7027.3529.65+0.45+1.59%121,02624.93%
AMGN250117P003300002024-05-15 1:04PM EDT330.0031.8033.5034.700.00-48823.83%
AMGN250117P003400002024-05-10 1:17PM EDT340.0041.1939.1041.200.00-11223.58%
AMGN250117P003500002024-05-16 11:11AM EDT350.0046.5945.7547.400.00-35322.37%
AMGN250117P003600002024-02-16 10:56AM EDT360.0075.0088.7093.500.00-20059.45%
AMGN250117P003700002024-01-09 1:14PM EDT370.0066.1075.6078.900.00--140.03%
AMGN250117P003900002024-02-27 10:30AM EDT390.00111.10103.25107.000.00-2051.43%
AMGN250117P004100002024-02-08 10:38AM EDT410.00120.20134.05138.400.00--067.29%
AMGN250117P004500002024-02-15 4:47PM EDT450.00161.53178.90183.500.00-1080.47%
AMGN250117P004600002024-02-15 4:47PM EDT460.00171.55188.90193.500.00-1082.32%
AMGN250117P004700002024-04-12 11:16AM EDT470.00203.37159.60162.850.00-2038.17%