Italia markets open in 3 hours 47 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,55+2,25 (+0,92%)
Alla chiusura: 04:00PM EDT
245,50 -0,05 (-0,02%)
Dopo ore: 07:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220708C002250002022-06-27 11:13AM EDT225.0020.4719.2522.050.00--171.44%
AMGN220708C002350002022-07-01 3:54PM EDT235.0011.009.4011.65+1.95+21.55%2640.65%
AMGN220708C002375002022-07-01 12:59PM EDT237.506.058.059.65-1.30-17.69%1340.19%
AMGN220708C002400002022-07-01 3:21PM EDT240.005.825.557.20-1.38-19.17%63133.50%
AMGN220708C002425002022-07-01 3:12PM EDT242.503.724.054.70-0.30-7.46%354625.68%
AMGN220708C002450002022-07-01 3:53PM EDT245.002.852.452.94+0.07+2.52%2518923.19%
AMGN220708C002475002022-07-01 3:43PM EDT247.501.681.341.76+0.57+51.35%398822.77%
AMGN220708C002500002022-07-01 3:57PM EDT250.000.900.290.75+0.28+45.16%3825320.14%
AMGN220708C002525002022-07-01 3:33PM EDT252.500.350.200.54+0.07+25.00%1714023.29%
AMGN220708C002550002022-07-01 3:35PM EDT255.000.170.060.59-0.24-58.54%72,03729.35%
AMGN220708C002575002022-07-01 2:36PM EDT257.500.070.000.65-0.15-68.18%5835.38%
AMGN220708C002600002022-06-28 12:15PM EDT260.000.150.010.500.00-128237.45%
AMGN220708C002650002022-06-29 2:33PM EDT265.000.110.002.150.00-41257.03%
AMGN220708C002700002022-06-10 3:53PM EDT270.001.160.002.140.00-1766.33%
AMGN220708C002750002022-06-15 10:24AM EDT275.002.250.002.140.00-2275.20%
AMGN220708C003300002022-07-01 2:34PM EDT330.000.020.000.03+0.02-80.00%225386.72%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220708P001400002022-06-22 9:30AM EDT140.000.030.001.760.00--1270.22%
AMGN220708P001450002022-06-22 9:30AM EDT145.000.030.000.750.00--1221.09%
AMGN220708P001900002022-06-16 1:03PM EDT190.001.050.001.760.00--1139.65%
AMGN220708P002000002022-06-16 1:03PM EDT200.001.210.001.770.00--1116.80%
AMGN220708P002050002022-05-31 2:31PM EDT205.000.100.002.170.00--0110.79%
AMGN220708P002100002022-05-31 2:30PM EDT210.000.200.002.180.00--099.34%
AMGN220708P002150002022-06-07 11:45AM EDT215.000.550.001.100.00--374.32%
AMGN220708P002200002022-07-01 10:32AM EDT220.000.100.001.86-1.37-93.20%12573.00%
AMGN220708P002250002022-06-28 10:16AM EDT225.000.250.001.100.00-14153.61%
AMGN220708P002275002022-06-24 11:56AM EDT227.500.450.000.500.00-1147.27%
AMGN220708P002300002022-07-01 2:26PM EDT230.000.130.000.80-1.37-91.33%62547.90%
AMGN220708P002325002022-07-01 1:04PM EDT232.500.460.021.83+0.01+2.22%11756.71%
AMGN220708P002350002022-07-01 3:40PM EDT235.000.280.130.28-0.62-68.89%914926.91%
AMGN220708P002375002022-07-01 1:59PM EDT237.500.730.170.49-0.47-39.17%33825.68%
AMGN220708P002400002022-07-01 2:42PM EDT240.000.940.550.80-0.73-43.71%1310824.00%
AMGN220708P002425002022-07-01 3:51PM EDT242.501.201.061.42-1.24-50.82%2112223.46%
AMGN220708P002450002022-07-01 3:57PM EDT245.002.171.872.31-1.83-45.75%925122.49%
AMGN220708P002475002022-07-01 3:53PM EDT247.503.553.204.60-2.95-45.38%162430.76%
AMGN220708P002500002022-06-29 2:07PM EDT250.004.724.105.500.00-41923.46%
AMGN220708P002550002022-06-27 11:42AM EDT255.0010.278.4011.450.00-12,07646.88%
AMGN220708P002600002022-06-02 11:07AM EDT260.0015.5712.8516.200.00--056.03%
AMGN220708P002650002022-06-08 11:08AM EDT265.0020.7218.0021.100.00--065.55%