Italia markets open in 3 hours 47 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.085,07 +149,45 (+0,58%) EUR/USD
1,0436 +0,0010 (+0,09%) BTC-EUR
18.288,88 -295,45 (-1,59%) CMC Crypto 200
411,92 -8,22 (-1,96%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220708C00225000 | 2022-06-27 11:13AM EDT | 225.00 | 20.47 | 19.25 | 22.05 | 0.00 | - | - | 1 | 71.44% |
| AMGN220708C00235000 | 2022-07-01 3:54PM EDT | 235.00 | 11.00 | 9.40 | 11.65 | +1.95 | +21.55% | 2 | 6 | 40.65% |
| AMGN220708C00237500 | 2022-07-01 12:59PM EDT | 237.50 | 6.05 | 8.05 | 9.65 | -1.30 | -17.69% | 1 | 3 | 40.19% |
| AMGN220708C00240000 | 2022-07-01 3:21PM EDT | 240.00 | 5.82 | 5.55 | 7.20 | -1.38 | -19.17% | 6 | 31 | 33.50% |
| AMGN220708C00242500 | 2022-07-01 3:12PM EDT | 242.50 | 3.72 | 4.05 | 4.70 | -0.30 | -7.46% | 35 | 46 | 25.68% |
| AMGN220708C00245000 | 2022-07-01 3:53PM EDT | 245.00 | 2.85 | 2.45 | 2.94 | +0.07 | +2.52% | 25 | 189 | 23.19% |
| AMGN220708C00247500 | 2022-07-01 3:43PM EDT | 247.50 | 1.68 | 1.34 | 1.76 | +0.57 | +51.35% | 39 | 88 | 22.77% |
| AMGN220708C00250000 | 2022-07-01 3:57PM EDT | 250.00 | 0.90 | 0.29 | 0.75 | +0.28 | +45.16% | 38 | 253 | 20.14% |
| AMGN220708C00252500 | 2022-07-01 3:33PM EDT | 252.50 | 0.35 | 0.20 | 0.54 | +0.07 | +25.00% | 17 | 140 | 23.29% |
| AMGN220708C00255000 | 2022-07-01 3:35PM EDT | 255.00 | 0.17 | 0.06 | 0.59 | -0.24 | -58.54% | 7 | 2,037 | 29.35% |
| AMGN220708C00257500 | 2022-07-01 2:36PM EDT | 257.50 | 0.07 | 0.00 | 0.65 | -0.15 | -68.18% | 5 | 8 | 35.38% |
| AMGN220708C00260000 | 2022-06-28 12:15PM EDT | 260.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 12 | 82 | 37.45% |
| AMGN220708C00265000 | 2022-06-29 2:33PM EDT | 265.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 57.03% |
| AMGN220708C00270000 | 2022-06-10 3:53PM EDT | 270.00 | 1.16 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 66.33% |
| AMGN220708C00275000 | 2022-06-15 10:24AM EDT | 275.00 | 2.25 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 75.20% |
| AMGN220708C00330000 | 2022-07-01 2:34PM EDT | 330.00 | 0.02 | 0.00 | 0.03 | +0.02 | -80.00% | 2 | 253 | 86.72% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220708P00140000 | 2022-06-22 9:30AM EDT | 140.00 | 0.03 | 0.00 | 1.76 | 0.00 | - | - | 1 | 270.22% |
| AMGN220708P00145000 | 2022-06-22 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 221.09% |
| AMGN220708P00190000 | 2022-06-16 1:03PM EDT | 190.00 | 1.05 | 0.00 | 1.76 | 0.00 | - | - | 1 | 139.65% |
| AMGN220708P00200000 | 2022-06-16 1:03PM EDT | 200.00 | 1.21 | 0.00 | 1.77 | 0.00 | - | - | 1 | 116.80% |
| AMGN220708P00205000 | 2022-05-31 2:31PM EDT | 205.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | - | 0 | 110.79% |
| AMGN220708P00210000 | 2022-05-31 2:30PM EDT | 210.00 | 0.20 | 0.00 | 2.18 | 0.00 | - | - | 0 | 99.34% |
| AMGN220708P00215000 | 2022-06-07 11:45AM EDT | 215.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | - | 3 | 74.32% |
| AMGN220708P00220000 | 2022-07-01 10:32AM EDT | 220.00 | 0.10 | 0.00 | 1.86 | -1.37 | -93.20% | 1 | 25 | 73.00% |
| AMGN220708P00225000 | 2022-06-28 10:16AM EDT | 225.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 41 | 53.61% |
| AMGN220708P00227500 | 2022-06-24 11:56AM EDT | 227.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 47.27% |
| AMGN220708P00230000 | 2022-07-01 2:26PM EDT | 230.00 | 0.13 | 0.00 | 0.80 | -1.37 | -91.33% | 6 | 25 | 47.90% |
| AMGN220708P00232500 | 2022-07-01 1:04PM EDT | 232.50 | 0.46 | 0.02 | 1.83 | +0.01 | +2.22% | 1 | 17 | 56.71% |
| AMGN220708P00235000 | 2022-07-01 3:40PM EDT | 235.00 | 0.28 | 0.13 | 0.28 | -0.62 | -68.89% | 9 | 149 | 26.91% |
| AMGN220708P00237500 | 2022-07-01 1:59PM EDT | 237.50 | 0.73 | 0.17 | 0.49 | -0.47 | -39.17% | 3 | 38 | 25.68% |
| AMGN220708P00240000 | 2022-07-01 2:42PM EDT | 240.00 | 0.94 | 0.55 | 0.80 | -0.73 | -43.71% | 13 | 108 | 24.00% |
| AMGN220708P00242500 | 2022-07-01 3:51PM EDT | 242.50 | 1.20 | 1.06 | 1.42 | -1.24 | -50.82% | 21 | 122 | 23.46% |
| AMGN220708P00245000 | 2022-07-01 3:57PM EDT | 245.00 | 2.17 | 1.87 | 2.31 | -1.83 | -45.75% | 9 | 251 | 22.49% |
| AMGN220708P00247500 | 2022-07-01 3:53PM EDT | 247.50 | 3.55 | 3.20 | 4.60 | -2.95 | -45.38% | 16 | 24 | 30.76% |
| AMGN220708P00250000 | 2022-06-29 2:07PM EDT | 250.00 | 4.72 | 4.10 | 5.50 | 0.00 | - | 4 | 19 | 23.46% |
| AMGN220708P00255000 | 2022-06-27 11:42AM EDT | 255.00 | 10.27 | 8.40 | 11.45 | 0.00 | - | 1 | 2,076 | 46.88% |
| AMGN220708P00260000 | 2022-06-02 11:07AM EDT | 260.00 | 15.57 | 12.85 | 16.20 | 0.00 | - | - | 0 | 56.03% |
| AMGN220708P00265000 | 2022-06-08 11:08AM EDT | 265.00 | 20.72 | 18.00 | 21.10 | 0.00 | - | - | 0 | 65.55% |
© 2022 Yahoo. Tutti i diritti riservati.
