Italia Markets closed
Dow Jones
33.500,61 -118,27 (-0,35%) Nasdaq
13.070,73 +7,12 (+0,05%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0505 -0,0070 (-0,6618%) BTC-EUR
24.985,09 +12,55 (+0,05%) CMC Crypto 200
562,58 -0,07 (-0,01%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:48PM EDT. Mercato aperto.
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230929C00235000 | 2023-08-11 3:50PM EDT | 235.00 | 27.58 | 24.85 | 26.10 | 0.00 | - | - | 3 | 0.00% |
| AMGN230929C00237500 | 2023-09-22 1:06PM EDT | 237.50 | 31.61 | 31.90 | 32.40 | 0.00 | - | - | 1 | 94.82% |
| AMGN230929C00240000 | 2023-09-26 2:46PM EDT | 240.00 | 29.24 | 29.55 | 30.40 | 0.00 | - | 5 | 4 | 97.41% |
| AMGN230929C00242500 | 2023-09-22 1:06PM EDT | 242.50 | 26.52 | 26.95 | 27.35 | 0.00 | - | - | 1 | 82.32% |
| AMGN230929C00245000 | 2023-09-22 1:26PM EDT | 245.00 | 23.59 | 24.50 | 25.35 | 0.00 | - | 3 | 11 | 82.86% |
| AMGN230929C00250000 | 2023-09-27 12:00PM EDT | 250.00 | 18.93 | 19.60 | 19.95 | +1.93 | +11.35% | 3 | 20 | 66.21% |
| AMGN230929C00252500 | 2023-09-11 10:10AM EDT | 252.50 | 10.80 | 17.05 | 17.50 | 0.00 | - | - | 1 | 59.57% |
| AMGN230929C00255000 | 2023-09-22 1:33PM EDT | 255.00 | 13.30 | 14.55 | 14.90 | 0.00 | - | 4 | 18 | 51.88% |
| AMGN230929C00257500 | 2023-09-26 10:45AM EDT | 257.50 | 10.07 | 12.10 | 12.45 | 0.00 | - | 10 | 25 | 49.07% |
| AMGN230929C00260000 | 2023-09-27 10:50AM EDT | 260.00 | 8.90 | 9.60 | 10.05 | -0.45 | -4.81% | 5 | 186 | 43.29% |
| AMGN230929C00262500 | 2023-09-27 12:15PM EDT | 262.50 | 6.00 | 7.35 | 7.75 | -1.20 | -16.67% | 1 | 32 | 38.23% |
| AMGN230929C00265000 | 2023-09-27 1:18PM EDT | 265.00 | 3.73 | 5.10 | 5.40 | -0.67 | -15.23% | 13 | 446 | 31.47% |
| AMGN230929C00267500 | 2023-09-27 2:48PM EDT | 267.50 | 3.30 | 3.25 | 3.45 | 0.00 | - | 40 | 228 | 27.56% |
| AMGN230929C00270000 | 2023-09-27 3:27PM EDT | 270.00 | 1.92 | 1.77 | 1.89 | +0.07 | +3.78% | 303 | 649 | 24.49% |
| AMGN230929C00272500 | 2023-09-27 2:32PM EDT | 272.50 | 0.86 | 0.81 | 0.86 | -0.18 | -17.31% | 61 | 210 | 22.46% |
| AMGN230929C00275000 | 2023-09-27 2:29PM EDT | 275.00 | 0.33 | 0.31 | 0.35 | -0.15 | -31.25% | 382 | 436 | 21.83% |
| AMGN230929C00277500 | 2023-09-27 2:28PM EDT | 277.50 | 0.11 | 0.12 | 0.16 | -0.13 | -54.17% | 41 | 126 | 22.85% |
| AMGN230929C00280000 | 2023-09-27 9:42AM EDT | 280.00 | 0.24 | 0.01 | 0.11 | +0.18 | +300.00% | 1 | 81 | 25.78% |
| AMGN230929C00282500 | 2023-09-27 9:35AM EDT | 282.50 | 0.15 | 0.02 | 0.13 | +0.10 | +200.00% | 10 | 50 | 31.25% |
| AMGN230929C00285000 | 2023-09-25 9:30AM EDT | 285.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 80 | 43.16% |
| AMGN230929C00290000 | 2023-09-25 10:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 31.25% |
| AMGN230929C00295000 | 2023-09-21 10:12AM EDT | 295.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 42.58% |
| AMGN230929C00300000 | 2023-09-20 3:31PM EDT | 300.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 4 | 1 | 49.22% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230929P00190000 | 2023-09-07 11:06AM EDT | 190.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | - | 2 | 190.04% |
| AMGN230929P00205000 | 2023-09-13 3:57PM EDT | 205.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 6 | 8 | 139.06% |
| AMGN230929P00210000 | 2023-08-21 11:32AM EDT | 210.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 2 | 4 | 128.13% |
| AMGN230929P00215000 | 2023-09-13 1:13PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 134.08% |
| AMGN230929P00220000 | 2023-09-25 2:45PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 82.81% |
| AMGN230929P00225000 | 2023-09-25 12:33PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 110.84% |
| AMGN230929P00227500 | 2023-09-25 10:05AM EDT | 227.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 84.77% |
| AMGN230929P00230000 | 2023-09-25 2:05PM EDT | 230.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 80.08% |
| AMGN230929P00232500 | 2023-09-22 3:04PM EDT | 232.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 75.20% |
| AMGN230929P00235000 | 2023-09-25 9:30AM EDT | 235.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 29 | 80.96% |
| AMGN230929P00237500 | 2023-09-22 1:45PM EDT | 237.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 7 | 82.32% |
| AMGN230929P00240000 | 2023-09-25 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 91 | 56.64% |
| AMGN230929P00242500 | 2023-09-25 11:01AM EDT | 242.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 71.00% |
| AMGN230929P00245000 | 2023-09-25 10:20AM EDT | 245.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 100 | 60.16% |
| AMGN230929P00247500 | 2023-09-27 9:44AM EDT | 247.50 | 0.01 | 0.00 | 0.30 | -0.12 | -92.31% | 1 | 1 | 56.84% |
| AMGN230929P00250000 | 2023-09-26 11:58AM EDT | 250.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 24 | 180 | 54.64% |
| AMGN230929P00252500 | 2023-09-25 3:30PM EDT | 252.50 | 0.14 | 0.01 | 0.68 | 0.00 | - | 44 | 45 | 55.98% |
| AMGN230929P00255000 | 2023-09-27 1:22PM EDT | 255.00 | 0.10 | 0.05 | 0.13 | -0.06 | -37.50% | 4 | 137 | 33.59% |
| AMGN230929P00257500 | 2023-09-26 3:55PM EDT | 257.50 | 0.18 | 0.08 | 0.17 | 0.00 | - | 5 | 61 | 30.08% |
| AMGN230929P00260000 | 2023-09-27 2:58PM EDT | 260.00 | 0.15 | 0.15 | 0.19 | -0.15 | -50.00% | 58 | 179 | 25.29% |
| AMGN230929P00262500 | 2023-09-27 1:40PM EDT | 262.50 | 0.66 | 0.26 | 0.32 | -0.03 | -4.35% | 18 | 387 | 22.66% |
| AMGN230929P00265000 | 2023-09-27 3:04PM EDT | 265.00 | 0.60 | 0.49 | 0.59 | -0.28 | -31.82% | 68 | 711 | 20.29% |
| AMGN230929P00267500 | 2023-09-27 2:21PM EDT | 267.50 | 1.51 | 1.10 | 1.18 | -0.06 | -3.82% | 96 | 209 | 18.60% |
| AMGN230929P00270000 | 2023-09-27 12:22PM EDT | 270.00 | 2.76 | 2.05 | 2.17 | -0.12 | -4.17% | 25 | 129 | 16.19% |
| AMGN230929P00272500 | 2023-09-22 11:23AM EDT | 272.50 | 3.00 | 3.40 | 3.75 | -2.73 | -47.64% | 2 | 19 | 12.40% |
| AMGN230929P00275000 | 2023-09-27 9:58AM EDT | 275.00 | 3.24 | 5.45 | 5.75 | -3.04 | -48.41% | 6 | 1 | 0.00% |
| AMGN230929P00277500 | 2023-09-25 11:03AM EDT | 277.50 | 11.20 | 7.80 | 8.20 | 0.00 | - | 1 | 4 | 0.00% |
| AMGN230929P00280000 | 2023-09-20 11:11AM EDT | 280.00 | 9.74 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN230929P00285000 | 2023-08-24 3:56PM EDT | 285.00 | 28.41 | 16.70 | 18.50 | 0.00 | - | 3 | 0 | 67.09% |
© 2023 Yahoo. Tutti i diritti riservati.
