AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200605C00115000 | 2020-05-27 3:39PM EDT | 115.00 | 109.19 | 103.50 | 107.80 | 0.00 | - | - | 0 | 582.52% |
| AMGN200605C00120000 | 2020-05-28 9:45AM EDT | 120.00 | 103.61 | 98.50 | 102.80 | 0.00 | - | - | 1 | 550.00% |
| AMGN200605C00185000 | 2020-05-27 11:38AM EDT | 185.00 | 32.60 | 33.50 | 37.80 | 0.00 | - | - | 3 | 207.86% |
| AMGN200605C00195000 | 2020-05-26 3:17PM EDT | 195.00 | 29.75 | 23.50 | 27.65 | 0.00 | - | - | 1 | 157.72% |
| AMGN200605C00212500 | 2020-06-03 11:44AM EDT | 212.50 | 6.80 | 6.15 | 9.80 | 0.00 | - | 5 | 7 | 68.73% |
| AMGN200605C00215000 | 2020-05-29 2:06PM EDT | 215.00 | 10.40 | 5.35 | 7.30 | 0.00 | - | 6 | 1 | 56.35% |
| AMGN200605C00217500 | 2020-06-04 9:42AM EDT | 217.50 | 5.45 | 2.03 | 5.15 | +1.00 | +22.47% | 3 | 29 | 49.10% |
| AMGN200605C00220000 | 2020-06-04 3:59PM EDT | 220.00 | 1.75 | 1.56 | 2.25 | -1.17 | -40.07% | 47 | 271 | 27.27% |
| AMGN200605C00222500 | 2020-06-04 3:58PM EDT | 222.50 | 0.70 | 0.34 | 0.80 | -0.81 | -53.64% | 59 | 25 | 22.46% |
| AMGN200605C00225000 | 2020-06-04 3:50PM EDT | 225.00 | 0.11 | 0.07 | 0.20 | -0.53 | -82.81% | 126 | 176 | 21.05% |
| AMGN200605C00227500 | 2020-06-04 3:56PM EDT | 227.50 | 0.05 | 0.00 | 0.23 | -0.10 | -66.67% | 145 | 202 | 30.62% |
| AMGN200605C00230000 | 2020-06-04 3:49PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 173 | 498 | 28.52% |
| AMGN200605C00232500 | 2020-06-04 12:24PM EDT | 232.50 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 8 | 147 | 35.74% |
| AMGN200605C00235000 | 2020-06-04 3:31PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 13 | 208 | 35.94% |
| AMGN200605C00237500 | 2020-06-04 10:41AM EDT | 237.50 | 0.03 | 0.00 | 0.01 | -0.19 | -86.36% | 1 | 166 | 38.28% |
| AMGN200605C00240000 | 2020-06-02 12:23PM EDT | 240.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 171 | 50.39% |
| AMGN200605C00242500 | 2020-06-02 9:31AM EDT | 242.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 66.41% |
| AMGN200605C00245000 | 2020-06-01 3:56PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 25.00% |
| AMGN200605C00247500 | 2020-06-01 12:17PM EDT | 247.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 59.38% |
| AMGN200605C00250000 | 2020-06-01 10:16AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 56.25% |
| AMGN200605C00252500 | 2020-05-19 12:02PM EDT | 252.50 | 0.26 | 0.00 | 0.63 | 0.00 | - | 1 | 56 | 104.79% |
| AMGN200605C00255000 | 2020-06-03 11:54AM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 30 | 72.66% |
| AMGN200605C00257500 | 2020-05-20 1:56PM EDT | 257.50 | 0.10 | 0.00 | 0.63 | 0.00 | - | 6 | 15 | 116.89% |
| AMGN200605C00260000 | 2020-05-27 11:16AM EDT | 260.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 6 | 122.75% |
| AMGN200605C00262500 | 2020-05-11 3:06PM EDT | 262.50 | 0.36 | 0.00 | 0.48 | 0.00 | - | 44 | 45 | 122.66% |
| AMGN200605C00265000 | 2020-05-11 3:26PM EDT | 265.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | - | 3 | 110.55% |
| AMGN200605C00280000 | 2020-05-13 7:01PM EDT | 280.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 0 | 103.13% |
Opzioni Putper5 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200605P00120000 | 2020-05-13 7:01PM EDT | 120.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 287.50% |
| AMGN200605P00145000 | 2020-05-14 11:34AM EDT | 145.00 | 0.11 | - | 2.13 | 0.00 | - | - | 4 | 414.75% |
| AMGN200605P00195000 | 2020-05-19 2:50PM EDT | 195.00 | 0.26 | 0.00 | 0.21 | 0.00 | - | - | 5 | 83.59% |
| AMGN200605P00200000 | 2020-06-02 1:53PM EDT | 200.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 19 | 20 | 66.60% |
| AMGN200605P00202500 | 2020-05-29 3:21PM EDT | 202.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 61.13% |
| AMGN200605P00205000 | 2020-06-04 11:42AM EDT | 205.00 | 0.05 | 0.00 | 0.09 | -0.17 | -77.27% | 10 | 23 | 52.73% |
| AMGN200605P00207500 | 2020-06-04 3:49PM EDT | 207.50 | 0.04 | 0.02 | 0.10 | -0.04 | -50.00% | 12 | 100 | 46.48% |
| AMGN200605P00210000 | 2020-06-04 3:15PM EDT | 210.00 | 0.05 | 0.01 | 0.44 | -0.17 | -77.27% | 1 | 157 | 54.59% |
| AMGN200605P00212500 | 2020-06-04 1:45PM EDT | 212.50 | 0.44 | 0.02 | 0.39 | +0.19 | +76.00% | 10 | 117 | 43.46% |
| AMGN200605P00215000 | 2020-06-04 3:51PM EDT | 215.00 | 0.25 | 0.18 | 0.24 | -0.25 | -50.00% | 23 | 230 | 29.20% |
| AMGN200605P00217500 | 2020-06-04 3:52PM EDT | 217.50 | 0.70 | 0.30 | 0.56 | -0.05 | -6.67% | 46 | 136 | 27.15% |
| AMGN200605P00220000 | 2020-06-04 3:59PM EDT | 220.00 | 0.95 | 0.05 | 1.35 | -0.48 | -33.57% | 33 | 476 | 26.95% |
| AMGN200605P00222500 | 2020-06-04 1:15PM EDT | 222.50 | 2.94 | 2.11 | 3.50 | +0.06 | +2.08% | 5 | 111 | 39.87% |
| AMGN200605P00225000 | 2020-06-04 2:26PM EDT | 225.00 | 5.05 | 3.80 | 4.45 | +0.63 | +14.25% | 16 | 99 | 24.61% |
| AMGN200605P00227500 | 2020-06-04 3:04PM EDT | 227.50 | 7.40 | 6.25 | 9.00 | -0.85 | -10.30% | 3 | 141 | 50.10% |
| AMGN200605P00230000 | 2020-06-04 12:23PM EDT | 230.00 | 9.32 | 8.80 | 11.45 | -0.29 | -3.02% | 8 | 138 | 60.45% |
| AMGN200605P00232500 | 2020-06-03 10:43AM EDT | 232.50 | 13.62 | 10.00 | 14.00 | 0.00 | - | 3 | 27 | 52.34% |
| AMGN200605P00235000 | 2020-06-04 3:54PM EDT | 235.00 | 14.88 | 12.20 | 16.35 | +6.94 | +87.41% | 9 | 12 | 106.89% |
| AMGN200605P00237500 | 2020-05-18 12:04AM EDT | 237.50 | 7.40 | 14.85 | 18.90 | 0.00 | - | - | 2 | 62.01% |
| AMGN200605P00240000 | 2020-05-13 7:01PM EDT | 240.00 | 11.28 | 18.45 | 21.40 | 0.00 | - | - | 0 | 90.72% |
| AMGN200605P00242500 | 2020-05-29 11:25AM EDT | 242.50 | 19.38 | 19.65 | 23.85 | 0.00 | - | 5 | 5 | 66.80% |
| AMGN200605P00245000 | 2020-05-11 3:49PM EDT | 245.00 | 8.64 | 22.10 | 26.30 | 0.00 | - | - | 0 | 67.38% |
| AMGN200605P00295000 | 2020-05-28 9:44AM EDT | 295.00 | 71.35 | 72.20 | 76.80 | 0.00 | - | - | 0 | 201.66% |
| AMGN200605P00300000 | 2020-05-27 3:39PM EDT | 300.00 | 75.97 | 77.20 | 81.80 | 0.00 | - | - | 0 | 211.13% |
© 2020 Verizon Media. Tutti i diritti riservati.