Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240322C00180000 | 2024-02-08 4:53PM EDT | 180.00 | 114.65 | 92.50 | 95.80 | 0.00 | - | - | 0 | 303.32% |
AMGN240322C00260000 | 2024-03-18 12:58PM EDT | 260.00 | 13.60 | 10.95 | 12.50 | +1.85 | +15.74% | 5 | 6 | 48.56% |
AMGN240322C00262500 | 2024-03-18 10:50AM EDT | 262.50 | 10.40 | 7.90 | 10.10 | +2.47 | +31.15% | 1 | 1 | 42.82% |
AMGN240322C00265000 | 2024-03-15 3:55PM EDT | 265.00 | 5.98 | 6.65 | 7.35 | 0.00 | - | - | 31 | 32.79% |
AMGN240322C00267500 | 2024-03-18 11:43AM EDT | 267.50 | 7.02 | 4.80 | 5.15 | +3.02 | +75.50% | 61 | 80 | 28.14% |
AMGN240322C00270000 | 2024-03-18 3:43PM EDT | 270.00 | 3.75 | 3.30 | 3.45 | +1.00 | +36.36% | 49 | 252 | 26.37% |
AMGN240322C00272500 | 2024-03-18 3:37PM EDT | 272.50 | 2.34 | 2.08 | 2.18 | +0.59 | +33.71% | 322 | 98 | 25.65% |
AMGN240322C00275000 | 2024-03-18 3:57PM EDT | 275.00 | 1.25 | 1.23 | 1.33 | +0.21 | +20.19% | 457 | 157 | 25.76% |
AMGN240322C00277500 | 2024-03-18 3:54PM EDT | 277.50 | 0.74 | 0.69 | 0.77 | -0.15 | -16.85% | 125 | 90 | 25.98% |
AMGN240322C00280000 | 2024-03-18 3:58PM EDT | 280.00 | 0.39 | 0.40 | 0.45 | 0.00 | - | 228 | 238 | 26.73% |
AMGN240322C00282500 | 2024-03-18 3:56PM EDT | 282.50 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 73 | 139 | 27.54% |
AMGN240322C00285000 | 2024-03-18 3:55PM EDT | 285.00 | 0.15 | 0.13 | 0.18 | -0.12 | -44.44% | 59 | 184 | 29.49% |
AMGN240322C00287500 | 2024-03-18 3:36PM EDT | 287.50 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 24 | 30 | 32.72% |
AMGN240322C00290000 | 2024-03-18 3:50PM EDT | 290.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 108 | 284 | 32.42% |
AMGN240322C00292500 | 2024-03-18 1:34PM EDT | 292.50 | 0.09 | 0.02 | 0.11 | -0.04 | -30.77% | 15 | 35 | 37.70% |
AMGN240322C00295000 | 2024-03-18 1:29PM EDT | 295.00 | 0.12 | 0.02 | 0.06 | +0.03 | +33.33% | 26 | 95 | 37.60% |
AMGN240322C00297500 | 2024-03-12 10:10AM EDT | 297.50 | 0.30 | 0.01 | 0.35 | 0.00 | - | 1 | 2 | 54.79% |
AMGN240322C00300000 | 2024-03-18 12:29PM EDT | 300.00 | 0.07 | 0.01 | 0.35 | -0.01 | -12.50% | 5 | 87 | 51.86% |
AMGN240322C00302500 | 2024-03-18 3:52PM EDT | 302.50 | 0.05 | 0.01 | 0.16 | -0.35 | -87.50% | 30 | 3 | 54.20% |
AMGN240322C00305000 | 2024-03-18 12:40PM EDT | 305.00 | 0.05 | 0.01 | 0.16 | -0.10 | -66.67% | 5 | 356 | 52.34% |
AMGN240322C00307500 | 2024-03-13 12:34PM EDT | 307.50 | 0.11 | 0.01 | 0.16 | 0.00 | - | - | 5 | 55.37% |
AMGN240322C00310000 | 2024-03-18 10:10AM EDT | 310.00 | 0.09 | 0.00 | 0.25 | -0.05 | -35.71% | 1 | 200 | 61.72% |
AMGN240322C00315000 | 2024-03-04 12:26PM EDT | 315.00 | 0.12 | 0.02 | 0.14 | 0.00 | - | 1 | 64 | 63.67% |
AMGN240322C00317500 | 2024-03-18 10:29AM EDT | 317.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 19 | 59.38% |
AMGN240322C00320000 | 2024-03-18 12:12PM EDT | 320.00 | 0.17 | 0.00 | 0.05 | +0.10 | +142.86% | 1 | 84 | 60.55% |
AMGN240322C00325000 | 2024-03-18 3:52PM EDT | 325.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 64 | 110 | 79.49% |
AMGN240322C00330000 | 2024-02-16 11:11AM EDT | 330.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 3 | 9 | 86.52% |
AMGN240322C00335000 | 2024-02-13 4:30PM EDT | 335.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 78.91% |
AMGN240322C00340000 | 2024-03-18 10:29AM EDT | 340.00 | 0.03 | 0.00 | 0.43 | -0.82 | -96.47% | 15 | 20 | 103.52% |
AMGN240322C00345000 | 2024-03-18 10:29AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 4 | 24 | 71.88% |
AMGN240322C00350000 | 2024-02-02 12:20PM EDT | 350.00 | 1.96 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 150.98% |
AMGN240322C00355000 | 2024-02-23 11:14AM EDT | 355.00 | 0.36 | 0.00 | 0.76 | 0.00 | - | 2 | 3 | 130.47% |
AMGN240322C00360000 | 2024-02-23 11:14AM EDT | 360.00 | 0.33 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 136.04% |
AMGN240322C00380000 | 2024-03-15 11:23AM EDT | 380.00 | 0.31 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 146.88% |
AMGN240322C00385000 | 2024-03-18 10:37AM EDT | 385.00 | 0.03 | 0.00 | 0.43 | +0.02 | +200.00% | 1 | 20 | 149.41% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240322P00180000 | 2024-03-12 3:29PM EDT | 180.00 | 0.31 | 0.00 | 0.29 | 0.00 | - | - | 2 | 169.92% |
AMGN240322P00190000 | 2024-02-20 12:37PM EDT | 190.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 2 | 188.18% |
AMGN240322P00220000 | 2024-03-08 11:48AM EDT | 220.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 94.53% |
AMGN240322P00225000 | 2024-03-12 12:20PM EDT | 225.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 5 | 85.16% |
AMGN240322P00230000 | 2024-02-20 12:32PM EDT | 230.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 76.76% |
AMGN240322P00235000 | 2024-03-18 9:55AM EDT | 235.00 | 0.01 | 0.00 | 0.35 | -0.19 | -95.00% | 11 | 2 | 69.43% |
AMGN240322P00237500 | 2024-03-18 9:54AM EDT | 237.50 | 0.01 | 0.00 | 0.78 | +0.01 | - | 12 | 0 | 75.15% |
AMGN240322P00240000 | 2024-03-13 9:42AM EDT | 240.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 70.80% |
AMGN240322P00242500 | 2024-03-14 12:20PM EDT | 242.50 | 0.05 | 0.00 | 0.71 | 0.00 | - | - | 11 | 64.11% |
AMGN240322P00245000 | 2024-03-15 9:30AM EDT | 245.00 | 0.10 | 0.00 | 0.92 | 0.00 | - | - | 2 | 62.65% |
AMGN240322P00247500 | 2024-03-12 10:56AM EDT | 247.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 1 | 2 | 54.44% |
AMGN240322P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.07 | 0.03 | 0.75 | -0.03 | -30.00% | 1 | 3 | 50.59% |
AMGN240322P00252500 | 2024-03-18 1:08PM EDT | 252.50 | 0.11 | 0.05 | 0.62 | +0.01 | +10.00% | 16 | 65 | 51.17% |
AMGN240322P00255000 | 2024-03-18 10:45AM EDT | 255.00 | 0.12 | 0.08 | 0.25 | -0.07 | -36.84% | 12 | 110 | 36.72% |
AMGN240322P00257500 | 2024-03-18 11:44AM EDT | 257.50 | 0.08 | 0.10 | 0.21 | -0.17 | -68.00% | 1 | 10 | 30.76% |
AMGN240322P00260000 | 2024-03-18 3:46PM EDT | 260.00 | 0.22 | 0.21 | 0.28 | -0.28 | -56.00% | 122 | 48 | 27.88% |
AMGN240322P00262500 | 2024-03-18 3:55PM EDT | 262.50 | 0.41 | 0.40 | 0.47 | -0.31 | -43.06% | 14 | 60 | 26.47% |
AMGN240322P00265000 | 2024-03-18 3:51PM EDT | 265.00 | 0.75 | 0.70 | 0.82 | -0.92 | -55.09% | 32 | 153 | 25.46% |
AMGN240322P00267500 | 2024-03-18 3:55PM EDT | 267.50 | 1.34 | 1.31 | 1.39 | -0.48 | -26.37% | 49 | 55 | 24.59% |
AMGN240322P00270000 | 2024-03-18 3:55PM EDT | 270.00 | 2.30 | 2.22 | 2.33 | -1.33 | -36.64% | 38 | 157 | 24.41% |
AMGN240322P00272500 | 2024-03-18 3:51PM EDT | 272.50 | 3.50 | 3.45 | 3.60 | -0.85 | -19.54% | 22 | 112 | 24.02% |
AMGN240322P00275000 | 2024-03-18 1:47PM EDT | 275.00 | 4.20 | 5.10 | 5.35 | -1.65 | -28.21% | 34 | 366 | 24.93% |
AMGN240322P00277500 | 2024-03-15 9:34AM EDT | 277.50 | 5.61 | 6.15 | 8.40 | 0.00 | - | 11 | 172 | 37.74% |
AMGN240322P00280000 | 2024-03-18 1:01PM EDT | 280.00 | 7.47 | 8.65 | 10.15 | -3.55 | -32.21% | 4 | 505 | 35.52% |
AMGN240322P00282500 | 2024-03-18 9:35AM EDT | 282.50 | 13.00 | 10.55 | 12.30 | +0.83 | +6.82% | 2 | 26 | 36.04% |
AMGN240322P00285000 | 2024-03-18 3:11PM EDT | 285.00 | 13.24 | 12.95 | 14.85 | -0.43 | -3.15% | 53 | 92 | 41.97% |
AMGN240322P00287500 | 2024-03-18 3:13PM EDT | 287.50 | 15.52 | 15.10 | 18.30 | -1.37 | -8.11% | 1 | 8 | 61.16% |
AMGN240322P00290000 | 2024-03-18 3:53PM EDT | 290.00 | 19.10 | 18.00 | 20.45 | +6.10 | +46.92% | 1 | 39 | 61.60% |
AMGN240322P00292500 | 2024-03-13 9:49AM EDT | 292.50 | 15.10 | 20.30 | 23.20 | 0.00 | - | 2 | 3 | 70.46% |
AMGN240322P00295000 | 2024-03-18 9:42AM EDT | 295.00 | 23.66 | 22.60 | 25.00 | +1.67 | +7.59% | 2 | 1 | 63.72% |
AMGN240322P00297500 | 2024-03-08 12:25PM EDT | 297.50 | 21.95 | 24.80 | 28.35 | 0.00 | - | 1 | 0 | 82.76% |
AMGN240322P00300000 | 2024-03-14 9:59AM EDT | 300.00 | 27.00 | 27.40 | 30.70 | 0.00 | - | 1 | 0 | 85.25% |
AMGN240322P00305000 | 2024-02-20 12:19PM EDT | 305.00 | 21.86 | 33.00 | 35.70 | 0.00 | - | 1 | 0 | 62.06% |
AMGN240322P00315000 | 2024-02-21 2:20PM EDT | 315.00 | 33.03 | 42.65 | 45.75 | 0.00 | - | 6 | 0 | 65.72% |
AMGN240322P00320000 | 2024-02-16 11:11AM EDT | 320.00 | 35.07 | 50.00 | 51.95 | 0.00 | - | 6 | 0 | 125.39% |
AMGN240322P00325000 | 2024-02-07 11:01AM EDT | 325.00 | 20.00 | 49.70 | 53.20 | 0.00 | - | - | 0 | 0.00% |