Italia Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
272,45+2,81 (+1,04%)
Alla chiusura: 04:00PM EST
272,45 0,00 (0,00%)
Dopo ore: 04:11PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN260116C001300002023-10-17 2:46PM EST130.00154.70139.40143.700.00--428.78%
AMGN260116C001500002023-11-16 10:54AM EST150.00125.51123.70127.800.00--233.70%
AMGN260116C001600002023-11-16 10:54AM EST160.00116.88114.80118.500.00--231.91%
AMGN260116C001700002023-09-14 11:44AM EST170.0099.58118.00123.000.00--546.65%
AMGN260116C001750002023-10-02 9:24AM EST175.0099.8493.0596.400.00--100.00%
AMGN260116C001800002023-11-06 3:30PM EST180.00102.1098.90101.550.00--530.32%
AMGN260116C001950002023-11-15 3:23PM EST195.0090.1286.3089.550.00--1529.30%
AMGN260116C002000002023-11-06 3:30PM EST200.0086.7282.2585.450.00-5728.73%
AMGN260116C002200002023-10-31 1:14PM EST220.0055.2066.7569.650.00-1426.58%
AMGN260116C002300002023-10-30 2:41PM EST230.0058.8057.0060.600.00-2624.36%
AMGN260116C002400002023-11-16 1:59PM EST240.0056.4355.6557.650.00-1826.52%
AMGN260116C002500002023-11-13 1:30PM EST250.0048.8448.0052.450.00-81026.61%
AMGN260116C002600002023-11-08 2:16PM EST260.0047.6344.5546.850.00-21526.15%
AMGN260116C002700002023-10-31 12:42PM EST270.0029.5037.0040.150.00-54524.75%
AMGN260116C002800002023-11-29 9:59AM EST280.0033.1634.7536.950.00-21225.37%
AMGN260116C002900002023-11-14 9:52AM EST290.0031.9730.2531.900.00-61924.59%
AMGN260116C003000002023-12-01 1:52PM EST300.0026.8026.4028.55+0.62+2.37%92624.65%
AMGN260116C003100002023-11-21 3:05PM EST310.0021.7121.0525.250.00-11124.52%
AMGN260116C003200002023-11-14 3:59PM EST320.0020.3019.8521.750.00-11624.06%
AMGN260116C003300002023-11-20 9:30AM EST330.0015.5515.0019.500.00-11424.23%
AMGN260116C003400002023-11-21 3:09PM EST340.0012.3013.6516.400.00-9923.62%
AMGN260116C003500002023-11-21 3:08PM EST350.0011.4011.8014.350.00-3723.56%
AMGN260116C003600002023-11-21 12:33PM EST360.0010.0210.6012.750.00--523.66%
AMGN260116C003700002023-11-30 10:23AM EST370.008.508.6010.250.00-4622.87%
AMGN260116C003800002023-10-27 9:55AM EST380.009.276.809.350.00-2023.23%
AMGN260116C004000002023-11-07 9:52AM EST400.006.605.357.700.00-4623.78%
AMGN260116C004200002023-10-31 8:44AM EST420.003.300.000.000.00-166.25%
AMGN260116C004300002023-11-21 3:55PM EST430.002.901.875.800.00-2324.49%
Opzioni Putper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN260116P001300002023-11-21 12:17PM EST130.002.560.502.850.00-3912234.33%
AMGN260116P001350002023-11-17 3:47PM EST135.002.800.744.700.00-2637.22%
AMGN260116P001400002023-11-21 10:17AM EST140.003.351.624.000.00-1334.11%
AMGN260116P001450002023-11-17 1:42PM EST145.003.951.434.000.00-11132.61%
AMGN260116P001500002023-11-21 10:20AM EST150.004.301.564.050.00-1631.25%
AMGN260116P001550002023-11-21 2:34PM EST155.004.802.084.550.00-2830.81%
AMGN260116P001600002023-11-28 1:06PM EST160.005.002.506.400.00-253132.53%
AMGN260116P001650002023-10-04 9:57AM EST165.006.454.707.550.00-1232.76%
AMGN260116P001700002023-11-29 11:06AM EST170.006.603.508.000.00-1831.89%
AMGN260116P001750002023-11-16 10:21AM EST175.006.915.358.500.00-4631.08%
AMGN260116P001800002023-11-10 11:26AM EST180.008.505.859.000.00-103030.25%
AMGN260116P001900002023-11-28 10:17AM EST190.009.306.8511.000.00-1329.64%
AMGN260116P001950002023-10-18 12:59PM EST195.008.658.3013.000.00-1830.26%
AMGN260116P002000002023-12-01 3:01PM EST200.0010.608.7012.45-0.54-4.85%21028.23%
AMGN260116P002100002023-10-27 2:37PM EST210.0016.0011.9013.700.00-1626.52%
AMGN260116P002200002023-11-09 12:08PM EST220.0016.5014.2516.650.00-1526.16%
AMGN260116P002300002023-11-29 11:09AM EST230.0018.9015.9017.950.00-1224.24%
AMGN260116P002400002023-11-10 12:14PM EST240.0022.7518.5520.750.00-4523.33%
AMGN260116P002500002023-11-28 3:59PM EST250.0025.0021.3525.250.00-1723.38%
AMGN260116P002600002023-11-22 11:04AM EST260.0030.0025.3529.450.00-13222.91%
AMGN260116P002700002023-11-20 2:07PM EST270.0033.5029.5532.200.00-11321.25%
AMGN260116P002800002023-11-16 11:23AM EST280.0036.6534.9036.600.00-57920.42%
AMGN260116P002900002023-12-01 10:40AM EST290.0041.7539.2541.50+4.75+12.84%13219.61%
AMGN260116P003000002023-10-17 12:51PM EST300.0040.2046.6548.000.00--119.53%