Italia Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
268,93-0,11 (-0,04%)
Al 03:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230929C002350002023-08-11 3:50PM EDT235.0027.5824.8526.100.00--30.00%
AMGN230929C002375002023-09-22 1:06PM EDT237.5031.6131.9032.400.00--194.82%
AMGN230929C002400002023-09-26 2:46PM EDT240.0029.2429.5530.400.00-5497.41%
AMGN230929C002425002023-09-22 1:06PM EDT242.5026.5226.9527.350.00--182.32%
AMGN230929C002450002023-09-22 1:26PM EDT245.0023.5924.5025.350.00-31182.86%
AMGN230929C002500002023-09-27 12:00PM EDT250.0018.9319.6019.95+1.93+11.35%32066.21%
AMGN230929C002525002023-09-11 10:10AM EDT252.5010.8017.0517.500.00--159.57%
AMGN230929C002550002023-09-22 1:33PM EDT255.0013.3014.5514.900.00-41851.88%
AMGN230929C002575002023-09-26 10:45AM EDT257.5010.0712.1012.450.00-102549.07%
AMGN230929C002600002023-09-27 10:50AM EDT260.008.909.6010.05-0.45-4.81%518643.29%
AMGN230929C002625002023-09-27 12:15PM EDT262.506.007.357.75-1.20-16.67%13238.23%
AMGN230929C002650002023-09-27 1:18PM EDT265.003.735.105.40-0.67-15.23%1344631.47%
AMGN230929C002675002023-09-27 2:48PM EDT267.503.303.253.450.00-4022827.56%
AMGN230929C002700002023-09-27 3:27PM EDT270.001.921.771.89+0.07+3.78%30364924.49%
AMGN230929C002725002023-09-27 2:32PM EDT272.500.860.810.86-0.18-17.31%6121022.46%
AMGN230929C002750002023-09-27 2:29PM EDT275.000.330.310.35-0.15-31.25%38243621.83%
AMGN230929C002775002023-09-27 2:28PM EDT277.500.110.120.16-0.13-54.17%4112622.85%
AMGN230929C002800002023-09-27 9:42AM EDT280.000.240.010.11+0.18+300.00%18125.78%
AMGN230929C002825002023-09-27 9:35AM EDT282.500.150.020.13+0.10+200.00%105031.25%
AMGN230929C002850002023-09-25 9:30AM EDT285.000.020.000.330.00-18043.16%
AMGN230929C002900002023-09-25 10:52AM EDT290.000.010.000.010.00-35931.25%
AMGN230929C002950002023-09-21 10:12AM EDT295.000.050.000.030.00-37842.58%
AMGN230929C003000002023-09-20 3:31PM EDT300.000.100.000.030.00-4149.22%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN230929P001900002023-09-07 11:06AM EDT190.000.100.000.630.00--2190.04%
AMGN230929P002050002023-09-13 3:57PM EDT205.000.020.000.330.00-68139.06%
AMGN230929P002100002023-08-21 11:32AM EDT210.000.120.000.330.00-24128.13%
AMGN230929P002150002023-09-13 1:13PM EDT215.000.100.000.750.00-67134.08%
AMGN230929P002200002023-09-25 2:45PM EDT220.000.020.000.040.00-11282.81%
AMGN230929P002250002023-09-25 12:33PM EDT225.000.010.000.750.00-2121110.84%
AMGN230929P002275002023-09-25 10:05AM EDT227.500.050.000.200.00-5584.77%
AMGN230929P002300002023-09-25 2:05PM EDT230.000.020.000.200.00-52380.08%
AMGN230929P002325002023-09-22 3:04PM EDT232.500.050.000.200.00--575.20%
AMGN230929P002350002023-09-25 9:30AM EDT235.000.060.000.480.00-12980.96%
AMGN230929P002375002023-09-22 1:45PM EDT237.500.080.000.750.00--782.32%
AMGN230929P002400002023-09-25 10:21AM EDT240.000.100.000.120.00-29156.64%
AMGN230929P002425002023-09-25 11:01AM EDT242.500.090.000.750.00-151571.00%
AMGN230929P002450002023-09-25 10:20AM EDT245.000.150.000.500.00-110060.16%
AMGN230929P002475002023-09-27 9:44AM EDT247.500.010.000.30-0.12-92.31%1156.84%
AMGN230929P002500002023-09-26 11:58AM EDT250.000.080.010.400.00-2418054.64%
AMGN230929P002525002023-09-25 3:30PM EDT252.500.140.010.680.00-444555.98%
AMGN230929P002550002023-09-27 1:22PM EDT255.000.100.050.13-0.06-37.50%413733.59%
AMGN230929P002575002023-09-26 3:55PM EDT257.500.180.080.170.00-56130.08%
AMGN230929P002600002023-09-27 2:58PM EDT260.000.150.150.19-0.15-50.00%5817925.29%
AMGN230929P002625002023-09-27 1:40PM EDT262.500.660.260.32-0.03-4.35%1838722.66%
AMGN230929P002650002023-09-27 3:04PM EDT265.000.600.490.59-0.28-31.82%6871120.29%
AMGN230929P002675002023-09-27 2:21PM EDT267.501.511.101.18-0.06-3.82%9620918.60%
AMGN230929P002700002023-09-27 12:22PM EDT270.002.762.052.17-0.12-4.17%2512916.19%
AMGN230929P002725002023-09-22 11:23AM EDT272.503.003.403.75-2.73-47.64%21912.40%
AMGN230929P002750002023-09-27 9:58AM EDT275.003.245.455.75-3.04-48.41%610.00%
AMGN230929P002775002023-09-25 11:03AM EDT277.5011.207.808.200.00-140.00%
AMGN230929P002800002023-09-20 11:11AM EDT280.009.7410.3010.700.00-110.00%
AMGN230929P002850002023-08-24 3:56PM EDT285.0028.4116.7018.500.00-3067.09%