Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
240,69-0,86 (-0,36%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200814C002275002020-07-31 11:51AM EDT227.5015.6010.9014.400.00-3345.46%
AMGN200814C002300002020-08-07 1:19PM EDT230.0010.348.5011.55-1.55-13.04%3335.01%
AMGN200814C002325002020-08-07 2:16PM EDT232.507.437.658.95-11.74-61.24%10328.03%
AMGN200814C002350002020-08-07 2:37PM EDT235.005.605.857.50-1.00-15.15%113133.15%
AMGN200814C002375002020-08-07 3:31PM EDT237.503.903.604.80-1.13-22.47%261723.98%
AMGN200814C002400002020-08-07 3:42PM EDT240.002.592.263.15-0.86-24.93%886722.71%
AMGN200814C002425002020-08-07 3:53PM EDT242.501.760.912.85-0.70-28.46%436629.81%
AMGN200814C002450002020-08-07 3:47PM EDT245.001.100.371.49-0.60-35.29%718025.71%
AMGN200814C002475002020-08-07 3:35PM EDT247.500.580.070.86-0.23-28.40%317825.37%
AMGN200814C002500002020-08-07 3:58PM EDT250.000.420.010.57-0.26-38.24%5113926.76%
AMGN200814C002525002020-08-07 3:55PM EDT252.500.210.201.50-0.19-47.50%277743.64%
AMGN200814C002550002020-08-07 1:03PM EDT255.000.220.130.75-0.01-4.35%2315938.82%
AMGN200814C002575002020-08-06 11:05AM EDT257.500.200.090.290.00-513634.13%
AMGN200814C002600002020-08-07 2:34PM EDT260.000.110.060.50-0.02-15.38%1311642.87%
AMGN200814C002625002020-08-03 1:51PM EDT262.500.450.020.510.00-11447.02%
AMGN200814C002650002020-08-07 2:22PM EDT265.000.100.000.47-0.09-47.37%207049.90%
AMGN200814C002675002020-08-06 12:33PM EDT267.500.120.002.170.00-111765.92%
AMGN200814C002700002020-08-04 3:48PM EDT270.000.160.000.300.00-33252.25%
AMGN200814C002725002020-07-24 11:57AM EDT272.500.470.000.500.00-201853.71%
AMGN200814C002750002020-07-29 9:40AM EDT275.000.920.001.500.00-12871.14%
AMGN200814C002850002020-07-29 9:40AM EDT285.001.370.000.500.00-1269.04%
AMGN200814C002900002020-07-08 2:32PM EDT290.000.750.000.500.00--11874.80%
AMGN200814C003000002020-07-28 12:46PM EDT300.000.100.000.500.00--485.84%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200814P002000002020-08-03 3:42PM EDT200.000.050.002.130.00-1010103.22%
AMGN200814P002150002020-08-04 10:22AM EDT215.000.220.001.50+0.22--364.60%
AMGN200814P002200002020-08-06 10:42AM EDT220.000.150.002.180.00-2460.52%
AMGN200814P002225002020-08-07 2:31PM EDT222.500.100.000.22+0.10-15636.91%
AMGN200814P002250002020-08-07 1:50PM EDT225.000.250.010.20-0.02-7.41%317731.98%
AMGN200814P002275002020-08-07 1:48PM EDT227.500.420.240.35-0.06-12.50%176231.49%
AMGN200814P002300002020-08-07 3:13PM EDT230.000.650.030.57+0.05+8.33%277130.69%
AMGN200814P002325002020-08-07 1:54PM EDT232.501.210.110.94-0.04-3.20%642630.32%
AMGN200814P002350002020-08-07 2:24PM EDT235.001.920.611.47+0.27+16.36%2412429.81%
AMGN200814P002375002020-08-07 3:31PM EDT237.502.722.003.10-0.10-3.55%3115436.94%
AMGN200814P002400002020-08-07 3:58PM EDT240.003.453.353.65-0.20-5.48%4112032.42%
AMGN200814P002425002020-08-07 3:06PM EDT242.505.484.855.50-0.77-12.32%228536.72%
AMGN200814P002450002020-08-07 3:48PM EDT245.006.944.957.35+1.61+30.21%9321839.43%
AMGN200814P002475002020-08-07 3:16PM EDT247.509.976.409.45+1.22+13.94%146443.04%
AMGN200814P002500002020-08-07 1:25PM EDT250.0012.429.1012.05+0.65+5.52%105750.51%
AMGN200814P002525002020-08-04 10:44AM EDT252.5012.2211.2515.050.00-1461.52%
AMGN200814P002550002020-07-31 3:26PM EDT255.0014.3513.7517.800.00-24470.00%
AMGN200814P002575002020-07-23 2:38PM EDT257.5010.8016.0019.700.00--169.71%
AMGN200814P002600002020-08-07 9:46AM EDT260.0020.0918.7022.60+4.97+32.87%8656.64%
AMGN200814P002650002020-07-29 3:17PM EDT265.0019.5823.5027.750.00-1065.31%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità