Italia markets open in 1 hour 13 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
270,90+2,03 (+0,76%)
Alla chiusura: 04:00PM EDT
271,05 +0,15 (+0,06%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240322C001800002024-02-08 4:53PM EDT180.00114.6592.5095.800.00--0303.32%
AMGN240322C002600002024-03-18 12:58PM EDT260.0013.6010.9512.50+1.85+15.74%5648.56%
AMGN240322C002625002024-03-18 10:50AM EDT262.5010.407.9010.10+2.47+31.15%1142.82%
AMGN240322C002650002024-03-15 3:55PM EDT265.005.986.657.350.00--3132.79%
AMGN240322C002675002024-03-18 11:43AM EDT267.507.024.805.15+3.02+75.50%618028.14%
AMGN240322C002700002024-03-18 3:43PM EDT270.003.753.303.45+1.00+36.36%4925226.37%
AMGN240322C002725002024-03-18 3:37PM EDT272.502.342.082.18+0.59+33.71%3229825.65%
AMGN240322C002750002024-03-18 3:57PM EDT275.001.251.231.33+0.21+20.19%45715725.76%
AMGN240322C002775002024-03-18 3:54PM EDT277.500.740.690.77-0.15-16.85%1259025.98%
AMGN240322C002800002024-03-18 3:58PM EDT280.000.390.400.450.00-22823826.73%
AMGN240322C002825002024-03-18 3:56PM EDT282.500.240.210.26+0.01+4.35%7313927.54%
AMGN240322C002850002024-03-18 3:55PM EDT285.000.150.130.18-0.12-44.44%5918429.49%
AMGN240322C002875002024-03-18 3:36PM EDT287.500.110.050.16-0.05-31.25%243032.72%
AMGN240322C002900002024-03-18 3:50PM EDT290.000.070.070.08-0.04-36.36%10828432.42%
AMGN240322C002925002024-03-18 1:34PM EDT292.500.090.020.11-0.04-30.77%153537.70%
AMGN240322C002950002024-03-18 1:29PM EDT295.000.120.020.06+0.03+33.33%269537.60%
AMGN240322C002975002024-03-12 10:10AM EDT297.500.300.010.350.00-1254.79%
AMGN240322C003000002024-03-18 12:29PM EDT300.000.070.010.35-0.01-12.50%58751.86%
AMGN240322C003025002024-03-18 3:52PM EDT302.500.050.010.16-0.35-87.50%30354.20%
AMGN240322C003050002024-03-18 12:40PM EDT305.000.050.010.16-0.10-66.67%535652.34%
AMGN240322C003075002024-03-13 12:34PM EDT307.500.110.010.160.00--555.37%
AMGN240322C003100002024-03-18 10:10AM EDT310.000.090.000.25-0.05-35.71%120061.72%
AMGN240322C003150002024-03-04 12:26PM EDT315.000.120.020.140.00-16463.67%
AMGN240322C003175002024-03-18 10:29AM EDT317.500.050.010.050.00-11959.38%
AMGN240322C003200002024-03-18 12:12PM EDT320.000.170.000.05+0.10+142.86%18460.55%
AMGN240322C003250002024-03-18 3:52PM EDT325.000.010.010.24-0.04-80.00%6411079.49%
AMGN240322C003300002024-02-16 11:11AM EDT330.000.150.000.280.00-3986.52%
AMGN240322C003350002024-02-13 4:30PM EDT335.000.290.000.080.00-1378.91%
AMGN240322C003400002024-03-18 10:29AM EDT340.000.030.000.43-0.82-96.47%1520103.52%
AMGN240322C003450002024-03-18 10:29AM EDT345.000.010.000.01-0.41-97.62%42471.88%
AMGN240322C003500002024-02-02 12:20PM EDT350.001.960.002.150.00-11150.98%
AMGN240322C003550002024-02-23 11:14AM EDT355.000.360.000.760.00-23130.47%
AMGN240322C003600002024-02-23 11:14AM EDT360.000.330.000.760.00-22136.04%
AMGN240322C003800002024-03-15 11:23AM EDT380.000.310.000.480.00-14146.88%
AMGN240322C003850002024-03-18 10:37AM EDT385.000.030.000.43+0.02+200.00%120149.41%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN240322P001800002024-03-12 3:29PM EDT180.000.310.000.290.00--2169.92%
AMGN240322P001900002024-02-20 12:37PM EDT190.000.270.001.270.00--2188.18%
AMGN240322P002200002024-03-08 11:48AM EDT220.000.050.000.310.00-1594.53%
AMGN240322P002250002024-03-12 12:20PM EDT225.000.190.000.300.00--585.16%
AMGN240322P002300002024-02-20 12:32PM EDT230.000.200.000.310.00--176.76%
AMGN240322P002350002024-03-18 9:55AM EDT235.000.010.000.35-0.19-95.00%11269.43%
AMGN240322P002375002024-03-18 9:54AM EDT237.500.010.000.78+0.01-12075.15%
AMGN240322P002400002024-03-13 9:42AM EDT240.000.100.000.810.00-1270.80%
AMGN240322P002425002024-03-14 12:20PM EDT242.500.050.000.710.00--1164.11%
AMGN240322P002450002024-03-15 9:30AM EDT245.000.100.000.920.00--262.65%
AMGN240322P002475002024-03-12 10:56AM EDT247.500.100.000.710.00-1254.44%
AMGN240322P002500002024-03-18 9:30AM EDT250.000.070.030.75-0.03-30.00%1350.59%
AMGN240322P002525002024-03-18 1:08PM EDT252.500.110.050.62+0.01+10.00%166551.17%
AMGN240322P002550002024-03-18 10:45AM EDT255.000.120.080.25-0.07-36.84%1211036.72%
AMGN240322P002575002024-03-18 11:44AM EDT257.500.080.100.21-0.17-68.00%11030.76%
AMGN240322P002600002024-03-18 3:46PM EDT260.000.220.210.28-0.28-56.00%1224827.88%
AMGN240322P002625002024-03-18 3:55PM EDT262.500.410.400.47-0.31-43.06%146026.47%
AMGN240322P002650002024-03-18 3:51PM EDT265.000.750.700.82-0.92-55.09%3215325.46%
AMGN240322P002675002024-03-18 3:55PM EDT267.501.341.311.39-0.48-26.37%495524.59%
AMGN240322P002700002024-03-18 3:55PM EDT270.002.302.222.33-1.33-36.64%3815724.41%
AMGN240322P002725002024-03-18 3:51PM EDT272.503.503.453.60-0.85-19.54%2211224.02%
AMGN240322P002750002024-03-18 1:47PM EDT275.004.205.105.35-1.65-28.21%3436624.93%
AMGN240322P002775002024-03-15 9:34AM EDT277.505.616.158.400.00-1117237.74%
AMGN240322P002800002024-03-18 1:01PM EDT280.007.478.6510.15-3.55-32.21%450535.52%
AMGN240322P002825002024-03-18 9:35AM EDT282.5013.0010.5512.30+0.83+6.82%22636.04%
AMGN240322P002850002024-03-18 3:11PM EDT285.0013.2412.9514.85-0.43-3.15%539241.97%
AMGN240322P002875002024-03-18 3:13PM EDT287.5015.5215.1018.30-1.37-8.11%1861.16%
AMGN240322P002900002024-03-18 3:53PM EDT290.0019.1018.0020.45+6.10+46.92%13961.60%
AMGN240322P002925002024-03-13 9:49AM EDT292.5015.1020.3023.200.00-2370.46%
AMGN240322P002950002024-03-18 9:42AM EDT295.0023.6622.6025.00+1.67+7.59%2163.72%
AMGN240322P002975002024-03-08 12:25PM EDT297.5021.9524.8028.350.00-1082.76%
AMGN240322P003000002024-03-14 9:59AM EDT300.0027.0027.4030.700.00-1085.25%
AMGN240322P003050002024-02-20 12:19PM EDT305.0021.8633.0035.700.00-1062.06%
AMGN240322P003150002024-02-21 2:20PM EDT315.0033.0342.6545.750.00-6065.72%
AMGN240322P003200002024-02-16 11:11AM EDT320.0035.0750.0051.950.00-60125.39%
AMGN240322P003250002024-02-07 11:01AM EDT325.0020.0049.7053.200.00--00.00%