Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
245,49+3,83 (+1,58%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210122C001900002020-12-23 10:49AM EST190.0033.9053.0057.600.00--10145.75%
AMGN210122C002000002020-12-21 10:46AM EST200.0023.0043.0547.600.00--1123.19%
AMGN210122C002100002021-01-15 1:10PM EST210.0035.3733.0537.55+16.37+86.16%13100.29%
AMGN210122C002150002020-12-28 9:47AM EST215.0012.2528.0532.550.00-8889.36%
AMGN210122C002175002021-01-06 10:11AM EST217.5013.0026.0530.000.00-2483.20%
AMGN210122C002200002021-01-14 10:20AM EST220.0019.0023.1527.550.00-21778.37%
AMGN210122C002225002021-01-13 12:59PM EST222.5014.9920.6025.100.00-11773.46%
AMGN210122C002250002021-01-08 3:22PM EST225.0014.3018.9022.300.00-3964.23%
AMGN210122C002275002021-01-12 3:54PM EST227.5010.6016.1020.050.00-24661.67%
AMGN210122C002300002021-01-15 1:57PM EST230.0016.6514.7016.00+4.95+42.31%45835.62%
AMGN210122C002325002021-01-15 11:28AM EST232.5011.2811.0015.15+0.74+7.02%13151.22%
AMGN210122C002350002021-01-15 2:19PM EST235.0011.2210.5511.05+2.77+32.78%1718627.32%
AMGN210122C002375002021-01-15 3:36PM EST237.509.208.258.75+3.29+55.67%808125.03%
AMGN210122C002400002021-01-15 3:52PM EST240.006.656.256.60+2.22+50.11%13715823.22%
AMGN210122C002425002021-01-15 3:59PM EST242.504.604.404.75+1.70+58.62%807822.43%
AMGN210122C002450002021-01-15 3:54PM EST245.003.102.963.20+1.27+69.40%31418321.75%
AMGN210122C002475002021-01-15 3:57PM EST247.501.901.842.04+0.62+48.44%3958021.56%
AMGN210122C002500002021-01-15 3:47PM EST250.001.221.111.22+0.42+52.50%48612521.49%
AMGN210122C002525002021-01-15 3:21PM EST252.500.640.620.72+0.08+14.29%592221.90%
AMGN210122C002550002021-01-15 3:59PM EST255.000.360.400.43+0.04+12.50%916722.66%
AMGN210122C002575002021-01-13 3:29PM EST257.500.220.090.220.00-5622.66%
AMGN210122C002600002021-01-15 12:22PM EST260.000.150.080.19-0.28-65.12%95025.39%
AMGN210122C002750002021-01-14 1:46PM EST275.000.010.000.100.00-1139.65%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN210122P001550002020-12-30 9:40AM EST155.000.360.001.950.00--11196.00%
AMGN210122P001600002020-12-31 1:59PM EST160.000.080.001.690.00-316179.39%
AMGN210122P001800002020-12-22 10:07AM EST180.000.380.001.510.00--5133.79%
AMGN210122P001850002021-01-04 12:44PM EST185.000.270.001.530.00-100100124.22%
AMGN210122P001925002020-12-22 3:38PM EST192.500.550.000.200.00--1278.13%
AMGN210122P001950002021-01-15 10:22AM EST195.000.040.001.58-0.06-60.00%12105.66%
AMGN210122P001975002020-12-22 12:19PM EST197.500.650.001.920.00-711105.37%
AMGN210122P002000002020-12-22 9:59AM EST200.001.090.001.580.00-181996.19%
AMGN210122P002025002020-12-22 9:59AM EST202.500.790.001.960.00-82196.09%
AMGN210122P002050002021-01-12 2:01PM EST205.000.030.002.140.00-30011193.24%
AMGN210122P002075002020-12-22 11:49AM EST207.500.820.002.140.00-81488.33%
AMGN210122P002100002021-01-08 9:46AM EST210.000.440.001.580.00-14777.49%
AMGN210122P002125002021-01-13 10:35AM EST212.500.020.001.430.00-23171.19%
AMGN210122P002150002021-01-15 11:07AM EST215.000.050.001.87-0.10-66.67%1026871.19%
AMGN210122P002175002021-01-11 10:53AM EST217.500.300.002.080.00-52268.36%
AMGN210122P002200002021-01-13 12:56PM EST220.000.180.001.970.00-46562.55%
AMGN210122P002225002021-01-11 11:26AM EST222.500.360.001.550.00-41754.08%
AMGN210122P002250002021-01-15 10:07AM EST225.000.230.040.50+0.09+64.29%53644.19%
AMGN210122P002275002021-01-15 9:50AM EST227.500.190.000.43-0.05-20.83%215238.38%
AMGN210122P002300002021-01-15 12:23PM EST230.000.150.070.14-0.22-59.46%1515526.76%
AMGN210122P002325002021-01-14 2:20PM EST232.500.250.000.24-0.35-58.33%2025.83%
AMGN210122P002350002021-01-15 3:26PM EST235.000.270.250.31-0.65-70.65%268123.22%
AMGN210122P002375002021-01-15 3:31PM EST237.500.480.300.53-0.96-66.67%9524522.14%
AMGN210122P002400002021-01-15 3:19PM EST240.000.820.850.95-1.58-65.83%141021.68%
AMGN210122P002450002021-01-15 3:59PM EST245.002.572.402.66-5.25-67.14%531521.39%
AMGN210122P002475002021-01-15 3:32PM EST247.503.803.754.05-2.45-39.20%511521.56%
AMGN210122P002500002021-01-15 2:08PM EST250.005.515.257.00-2.63-32.31%12832.01%