AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124C00180000 | 2020-01-16 3:24PM EST | 180.00 | 59.86 | 59.10 | 63.70 | 0.00 | - | 1 | 0 | 164.70% |
| AMGN200124C00200000 | 2019-12-16 12:09AM EST | 200.00 | 37.93 | 38.75 | 43.00 | 0.00 | - | - | 0 | 105.88% |
| AMGN200124C00210000 | 2020-01-16 10:37AM EST | 210.00 | 32.83 | 28.45 | 32.65 | +7.43 | +29.25% | 1 | 0 | 78.71% |
| AMGN200124C00222500 | 2019-12-16 12:09AM EST | 222.50 | 16.60 | 16.40 | 20.60 | 0.00 | - | - | 0 | 59.52% |
| AMGN200124C00225000 | 2020-01-15 11:24AM EST | 225.00 | 16.92 | 14.40 | 18.70 | 0.00 | - | - | 0 | 60.94% |
| AMGN200124C00227500 | 2020-01-13 1:27PM EST | 227.50 | 9.37 | 11.70 | 16.30 | 0.00 | - | - | 0 | 56.06% |
| AMGN200124C00230000 | 2020-01-17 12:36PM EST | 230.00 | 11.20 | 9.40 | 12.85 | -0.77 | -6.43% | 1 | 0 | 39.99% |
| AMGN200124C00232500 | 2020-01-17 2:26PM EST | 232.50 | 8.30 | 6.80 | 11.30 | -0.15 | -1.78% | 1 | 0 | 43.65% |
| AMGN200124C00235000 | 2020-01-16 10:53AM EST | 235.00 | 9.02 | 4.50 | 8.95 | +1.77 | +24.41% | 3 | 0 | 38.42% |
| AMGN200124C00237500 | 2020-01-17 2:41PM EST | 237.50 | 3.97 | 4.15 | 4.65 | -1.68 | -29.73% | 10 | 0 | 15.65% |
| AMGN200124C00240000 | 2020-01-17 3:59PM EST | 240.00 | 2.55 | 2.42 | 2.66 | -0.70 | -21.54% | 918 | 0 | 13.67% |
| AMGN200124C00242500 | 2020-01-17 3:57PM EST | 242.50 | 1.28 | 1.13 | 1.24 | -0.58 | -31.18% | 487 | 0 | 12.70% |
| AMGN200124C00245000 | 2020-01-17 3:57PM EST | 245.00 | 0.29 | 0.36 | 0.44 | -0.68 | -70.10% | 580 | 0 | 12.11% |
| AMGN200124C00247500 | 2020-01-17 3:39PM EST | 247.50 | 0.09 | 0.08 | 0.13 | -0.23 | -71.88% | 97 | 0 | 12.11% |
| AMGN200124C00250000 | 2020-01-17 3:57PM EST | 250.00 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 29 | 0 | 13.18% |
| AMGN200124C00252500 | 2020-01-16 1:54PM EST | 252.50 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 41 | 0 | 19.29% |
| AMGN200124C00255000 | 2020-01-15 3:54PM EST | 255.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 22.66% |
| AMGN200124C00257500 | 2020-01-13 12:21PM EST | 257.50 | 0.29 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 25.88% |
| AMGN200124C00260000 | 2019-12-30 9:50AM EST | 260.00 | 0.28 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 29.00% |
| AMGN200124C00262500 | 2020-01-13 12:21PM EST | 262.50 | 0.24 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 33.94% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124P00200000 | 2019-12-12 12:52PM EST | 200.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 72.07% |
| AMGN200124P00205000 | 2019-12-16 12:10AM EST | 205.00 | 0.68 | 0.00 | 0.17 | 0.00 | - | - | 0 | 54.10% |
| AMGN200124P00207500 | 2019-12-16 12:10AM EST | 207.50 | 0.83 | 0.00 | 0.26 | 0.00 | - | - | 0 | 53.91% |
| AMGN200124P00210000 | 2019-12-23 1:32PM EST | 210.00 | 0.30 | 0.01 | 0.72 | 0.00 | - | 6 | 0 | 60.25% |
| AMGN200124P00212500 | 2019-12-16 12:10AM EST | 212.50 | 0.90 | 0.00 | 0.25 | 0.00 | - | - | 0 | 52.10% |
| AMGN200124P00215000 | 2020-01-14 11:49AM EST | 215.00 | 0.06 | 0.05 | 1.14 | 0.00 | - | 3 | 0 | 57.76% |
| AMGN200124P00217500 | 2020-01-13 12:38PM EST | 217.50 | 0.20 | 0.00 | 0.67 | 0.00 | - | 8 | 0 | 54.83% |
| AMGN200124P00220000 | 2020-01-14 2:51PM EST | 220.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 46.73% |
| AMGN200124P00222500 | 2020-01-15 9:51AM EST | 222.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 4 | 0 | 32.03% |
| AMGN200124P00225000 | 2020-01-17 3:54PM EST | 225.00 | 0.01 | 0.00 | 0.13 | -0.16 | -94.12% | 1 | 0 | 28.32% |
| AMGN200124P00227500 | 2020-01-17 3:10PM EST | 227.50 | 0.05 | 0.00 | 0.13 | -0.30 | -85.71% | 40 | 0 | 24.66% |
| AMGN200124P00230000 | 2020-01-17 3:57PM EST | 230.00 | 0.05 | 0.05 | 0.13 | -0.21 | -80.77% | 14 | 0 | 20.90% |
| AMGN200124P00232500 | 2020-01-17 3:54PM EST | 232.50 | 0.15 | 0.09 | 0.15 | -0.24 | -61.54% | 42 | 0 | 17.63% |
| AMGN200124P00235000 | 2020-01-17 3:49PM EST | 235.00 | 0.29 | 0.19 | 0.24 | -0.31 | -51.67% | 54 | 0 | 15.36% |
| AMGN200124P00237500 | 2020-01-17 3:57PM EST | 237.50 | 0.44 | 0.46 | 0.52 | -0.59 | -57.28% | 86 | 0 | 14.19% |
| AMGN200124P00240000 | 2020-01-17 3:59PM EST | 240.00 | 1.03 | 1.01 | 1.13 | -0.67 | -39.41% | 173 | 0 | 13.36% |
| AMGN200124P00242500 | 2020-01-17 3:45PM EST | 242.50 | 2.61 | 2.08 | 2.35 | -0.35 | -11.82% | 15 | 0 | 13.47% |
| AMGN200124P00245000 | 2020-01-17 11:50AM EST | 245.00 | 4.45 | 3.50 | 4.30 | +0.02 | +0.45% | 6 | 0 | 15.58% |
| AMGN200124P00247500 | 2020-01-17 2:06PM EST | 247.50 | 6.70 | 4.60 | 8.30 | -0.75 | -10.07% | 1 | 0 | 34.77% |