AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200605C001150002020-05-27 3:39PM EDT115.00109.19103.50107.800.00--0582.52%
AMGN200605C001200002020-05-28 9:45AM EDT120.00103.6198.50102.800.00--1550.00%
AMGN200605C001850002020-05-27 11:38AM EDT185.0032.6033.5037.800.00--3207.86%
AMGN200605C001950002020-05-26 3:17PM EDT195.0029.7523.5027.650.00--1157.72%
AMGN200605C002125002020-06-03 11:44AM EDT212.506.806.159.800.00-5768.73%
AMGN200605C002150002020-05-29 2:06PM EDT215.0010.405.357.300.00-6156.35%
AMGN200605C002175002020-06-04 9:42AM EDT217.505.452.035.15+1.00+22.47%32949.10%
AMGN200605C002200002020-06-04 3:59PM EDT220.001.751.562.25-1.17-40.07%4727127.27%
AMGN200605C002225002020-06-04 3:58PM EDT222.500.700.340.80-0.81-53.64%592522.46%
AMGN200605C002250002020-06-04 3:50PM EDT225.000.110.070.20-0.53-82.81%12617621.05%
AMGN200605C002275002020-06-04 3:56PM EDT227.500.050.000.23-0.10-66.67%14520230.62%
AMGN200605C002300002020-06-04 3:49PM EDT230.000.030.000.05-0.09-75.00%17349828.52%
AMGN200605C002325002020-06-04 12:24PM EDT232.500.020.020.06-0.04-66.67%814735.74%
AMGN200605C002350002020-06-04 3:31PM EDT235.000.020.000.02-0.02-50.00%1320835.94%
AMGN200605C002375002020-06-04 10:41AM EDT237.500.030.000.01-0.19-86.36%116638.28%
AMGN200605C002400002020-06-02 12:23PM EDT240.000.040.000.040.00-417150.39%
AMGN200605C002425002020-06-02 9:31AM EDT242.500.340.000.250.00-24166.41%
AMGN200605C002450002020-06-01 3:56PM EDT245.000.080.000.000.00-175325.00%
AMGN200605C002475002020-06-01 12:17PM EDT247.500.050.000.030.00-114059.38%
AMGN200605C002500002020-06-01 10:16AM EDT250.000.010.000.010.00-23956.25%
AMGN200605C002525002020-05-19 12:02PM EDT252.500.260.000.630.00-156104.79%
AMGN200605C002550002020-06-03 11:54AM EDT255.000.050.000.030.00-53072.66%
AMGN200605C002575002020-05-20 1:56PM EDT257.500.100.000.630.00-615116.89%
AMGN200605C002600002020-05-27 11:16AM EDT260.000.010.000.630.00-26122.75%
AMGN200605C002625002020-05-11 3:06PM EDT262.500.360.000.480.00-4445122.66%
AMGN200605C002650002020-05-11 3:26PM EDT265.000.270.000.180.00--3110.55%
AMGN200605C002800002020-05-13 7:01PM EDT280.000.300.000.010.00--0103.13%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200605P001200002020-05-13 7:01PM EDT120.000.100.000.040.00-10287.50%
AMGN200605P001450002020-05-14 11:34AM EDT145.000.11-2.130.00--4414.75%
AMGN200605P001950002020-05-19 2:50PM EDT195.000.260.000.210.00--583.59%
AMGN200605P002000002020-06-02 1:53PM EDT200.000.020.000.170.00-192066.60%
AMGN200605P002025002020-05-29 3:21PM EDT202.500.080.000.200.00-14961.13%
AMGN200605P002050002020-06-04 11:42AM EDT205.000.050.000.09-0.17-77.27%102352.73%
AMGN200605P002075002020-06-04 3:49PM EDT207.500.040.020.10-0.04-50.00%1210046.48%
AMGN200605P002100002020-06-04 3:15PM EDT210.000.050.010.44-0.17-77.27%115754.59%
AMGN200605P002125002020-06-04 1:45PM EDT212.500.440.020.39+0.19+76.00%1011743.46%
AMGN200605P002150002020-06-04 3:51PM EDT215.000.250.180.24-0.25-50.00%2323029.20%
AMGN200605P002175002020-06-04 3:52PM EDT217.500.700.300.56-0.05-6.67%4613627.15%
AMGN200605P002200002020-06-04 3:59PM EDT220.000.950.051.35-0.48-33.57%3347626.95%
AMGN200605P002225002020-06-04 1:15PM EDT222.502.942.113.50+0.06+2.08%511139.87%
AMGN200605P002250002020-06-04 2:26PM EDT225.005.053.804.45+0.63+14.25%169924.61%
AMGN200605P002275002020-06-04 3:04PM EDT227.507.406.259.00-0.85-10.30%314150.10%
AMGN200605P002300002020-06-04 12:23PM EDT230.009.328.8011.45-0.29-3.02%813860.45%
AMGN200605P002325002020-06-03 10:43AM EDT232.5013.6210.0014.000.00-32752.34%
AMGN200605P002350002020-06-04 3:54PM EDT235.0014.8812.2016.35+6.94+87.41%912106.89%
AMGN200605P002375002020-05-18 12:04AM EDT237.507.4014.8518.900.00--262.01%
AMGN200605P002400002020-05-13 7:01PM EDT240.0011.2818.4521.400.00--090.72%
AMGN200605P002425002020-05-29 11:25AM EDT242.5019.3819.6523.850.00-5566.80%
AMGN200605P002450002020-05-11 3:49PM EDT245.008.6422.1026.300.00--067.38%
AMGN200605P002950002020-05-28 9:44AM EDT295.0071.3572.2076.800.00--0201.66%
AMGN200605P003000002020-05-27 3:39PM EDT300.0075.9777.2081.800.00--0211.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità