Italia markets close in 1 hour 1 minute

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
314,35-0,20 (-0,06%)
In data: 10:28AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250620C001400002024-05-06 9:55AM EDT140.00162.25175.00179.500.00-5050.49%
AMGN250620C001500002024-03-28 11:59AM EDT150.00137.55120.10123.900.00-110.00%
AMGN250620C002000002024-05-02 1:55PM EDT200.0084.45119.90123.550.00-62043.24%
AMGN250620C002200002024-04-16 1:08PM EDT220.0060.42100.00104.000.00-103037.06%
AMGN250620C002300002024-04-30 10:38AM EDT230.0060.5395.2597.950.00-1238.87%
AMGN250620C002400002024-05-03 9:41AM EDT240.0087.2587.3590.050.00-1137.82%
AMGN250620C002500002024-05-10 12:04PM EDT250.0079.0779.7082.200.00-2536.61%
AMGN250620C002600002024-05-03 1:33PM EDT260.0072.0072.1574.950.00-11835.78%
AMGN250620C002700002024-05-03 11:35AM EDT270.0067.3564.9567.850.00-21334.84%
AMGN250620C002800002024-05-03 11:30AM EDT280.0058.8358.3061.050.00-41133.92%
AMGN250620C002900002024-05-15 1:59PM EDT290.0054.6451.9054.700.00-11433.13%
AMGN250620C003000002024-05-15 1:29PM EDT300.0049.6345.9548.650.00-13132.33%
AMGN250620C003100002024-05-20 9:33AM EDT310.0040.7340.5042.900.00-49931.50%
AMGN250620C003200002024-05-20 1:12PM EDT320.0036.4035.5537.750.00-211530.86%
AMGN250620C003300002024-05-20 1:11PM EDT330.0031.7530.9532.850.00-414230.14%
AMGN250620C003400002024-05-14 2:09PM EDT340.0024.8526.6528.250.00-21029.37%
AMGN250620C003500002024-05-16 3:37PM EDT350.0024.3522.5524.400.00-254028.89%
AMGN250620C003600002024-05-15 3:16PM EDT360.0022.5919.0020.950.00-61128.45%
AMGN250620C003700002024-04-11 1:41PM EDT370.005.6514.2517.000.00-131727.30%
AMGN250620C003800002024-05-20 10:43AM EDT380.0015.2013.9015.450.00-12127.90%
AMGN250620C004000002024-05-16 9:37AM EDT400.0011.009.6511.250.00-34327.47%
AMGN250620C004100002024-05-16 10:31AM EDT410.008.968.159.500.00-1427.23%
AMGN250620C004200002024-05-17 11:26AM EDT420.007.306.608.100.00-1127.13%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN250620P001450002024-04-09 11:12AM EDT145.001.600.005.000.00--155.43%
AMGN250620P001500002024-04-22 9:30AM EDT150.001.500.002.700.00-2546.01%
AMGN250620P001550002024-04-08 9:38AM EDT155.002.150.000.000.00--112.50%
AMGN250620P001600002024-04-25 10:51AM EDT160.002.480.002.980.00-232643.48%
AMGN250620P001650002024-04-16 10:47AM EDT165.003.500.003.200.00-4942.48%
AMGN250620P001700002024-05-20 12:36PM EDT170.001.320.003.300.00-1048441.11%
AMGN250620P001750002024-03-21 11:25AM EDT175.003.233.854.350.00--142.32%
AMGN250620P001800002024-04-09 9:40AM EDT180.004.500.005.000.00-2542.19%
AMGN250620P001850002024-05-13 3:02PM EDT185.002.530.084.000.00-210438.15%
AMGN250620P001900002024-05-20 11:12AM EDT190.002.300.844.250.00-11537.18%
AMGN250620P001950002024-05-09 12:18PM EDT195.002.700.894.600.00-14836.41%
AMGN250620P002000002024-05-21 9:30AM EDT200.003.051.284.95-0.95-23.75%2023835.60%
AMGN250620P002100002024-05-10 3:51PM EDT210.004.742.614.950.00-234132.57%
AMGN250620P002200002024-05-20 12:02PM EDT220.005.354.606.050.00-11231.57%
AMGN250620P002300002024-05-16 12:30PM EDT230.007.005.857.500.00-122130.82%
AMGN250620P002400002024-05-20 2:21PM EDT240.008.337.409.100.00-47129.95%
AMGN250620P002500002024-05-16 3:13PM EDT250.0010.509.2511.350.00-99229.55%
AMGN250620P002600002024-05-16 3:14PM EDT260.0012.2011.3513.050.00-8813428.21%
AMGN250620P002700002024-05-20 1:12PM EDT270.0014.9513.8016.200.00-44528.05%
AMGN250620P002800002024-05-20 1:12PM EDT280.0017.8516.0018.400.00-315426.64%
AMGN250620P002900002024-05-20 1:43PM EDT290.0021.4019.8521.700.00-32325.93%
AMGN250620P003000002024-05-16 2:54PM EDT300.0025.3023.4525.400.00-23625.21%
AMGN250620P003100002024-05-20 10:54AM EDT310.0028.6527.1029.550.00-43624.50%
AMGN250620P003200002024-05-16 3:14PM EDT320.0033.4532.0533.950.00--323.63%
AMGN250620P003300002024-05-03 11:01AM EDT330.0041.5037.1539.100.00-242222.96%
AMGN250620P003400002024-05-03 11:01AM EDT340.0047.6042.6544.550.00-2122.14%
AMGN250620P003600002024-03-14 3:59PM EDT360.0089.2093.1096.900.00-1050.50%
AMGN250620P003800002024-03-14 3:59PM EDT380.00108.31111.55115.900.00-1053.88%