| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN190823C00167500 | 2019-08-13 3:26PM EDT | 167.50 | 38.35 | 34.45 | 38.90 | 0.00 | - | 100 | 0 | 71.19% |
| AMGN190823C00170000 | 2019-08-13 3:21PM EDT | 170.00 | 37.30 | 31.75 | 36.40 | 0.00 | - | 340 | 0 | 57.42% |
| AMGN190823C00172500 | 2019-08-13 3:20PM EDT | 172.50 | 33.35 | 29.35 | 34.00 | 0.00 | - | 1,020 | 1 | 62.01% |
| AMGN190823C00175000 | 2019-08-13 3:18PM EDT | 175.00 | 31.85 | 27.20 | 31.40 | 0.00 | - | 300 | 0 | 63.87% |
| AMGN190823C00177500 | 2019-08-14 9:55AM EDT | 177.50 | 26.03 | 24.30 | 28.90 | 0.00 | - | 1 | 1 | 103.27% |
| AMGN190823C00180000 | 2019-08-13 3:20PM EDT | 180.00 | 24.60 | 21.90 | 26.40 | 0.00 | - | 1,155 | 1 | 96.24% |
| AMGN190823C00182500 | 2019-08-13 3:20PM EDT | 182.50 | 22.80 | 19.45 | 24.00 | 0.00 | - | 851 | 0 | 90.58% |
| AMGN190823C00185000 | 2019-08-13 3:20PM EDT | 185.00 | 21.95 | 17.40 | 21.40 | 0.00 | - | 1,497 | 0 | 82.08% |
| AMGN190823C00187500 | 2019-08-16 9:47AM EDT | 187.50 | 14.57 | 14.95 | 19.00 | -1.48 | -9.22% | 1 | 1 | 76.22% |
| AMGN190823C00190000 | 2019-08-16 12:29PM EDT | 190.00 | 14.70 | 12.60 | 15.75 | +4.52 | +44.40% | 12 | 24 | 59.38% |
| AMGN190823C00192500 | 2019-08-14 11:13AM EDT | 192.50 | 9.99 | 9.75 | 13.50 | 0.00 | - | 5 | 50 | 55.54% |
| AMGN190823C00195000 | 2019-08-15 3:32PM EDT | 195.00 | 6.18 | 7.80 | 11.50 | 0.00 | - | 17 | 18 | 53.83% |
| AMGN190823C00197500 | 2019-08-16 1:51PM EDT | 197.50 | 7.85 | 5.55 | 9.40 | +3.65 | +86.90% | 3 | 81 | 49.96% |
| AMGN190823C00200000 | 2019-08-16 3:21PM EDT | 200.00 | 5.25 | 4.30 | 5.55 | +2.49 | +90.22% | 89 | 537 | 28.13% |
| AMGN190823C00202500 | 2019-08-16 3:48PM EDT | 202.50 | 3.43 | 2.56 | 3.55 | +1.53 | +80.53% | 41 | 414 | 24.24% |
| AMGN190823C00205000 | 2019-08-16 3:56PM EDT | 205.00 | 2.13 | 0.16 | 2.25 | +1.18 | +124.21% | 212 | 129 | 24.00% |
| AMGN190823C00220000 | 2019-08-13 3:35PM EDT | 220.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 196 | 29.98% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN190823P00150000 | 2019-07-31 10:14AM EDT | 150.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 148.63% |
| AMGN190823P00152500 | 2019-07-29 2:08PM EDT | 152.50 | 0.30 | 0.00 | 2.13 | 0.00 | - | - | 70 | 142.14% |
| AMGN190823P00155000 | 2019-08-07 11:36AM EDT | 155.00 | 0.22 | 0.00 | 1.76 | 0.00 | - | 11 | 5 | 129.98% |
| AMGN190823P00157500 | 2019-08-08 3:07PM EDT | 157.50 | 0.10 | 0.00 | 1.76 | 0.00 | - | 2 | 9 | 123.83% |
| AMGN190823P00160000 | 2019-08-12 3:20PM EDT | 160.00 | 0.57 | 0.00 | 2.13 | 0.00 | - | 2 | 66 | 123.14% |
| AMGN190823P00162500 | 2019-08-14 2:09PM EDT | 162.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | 85 | 109 | 116.89% |
| AMGN190823P00165000 | 2019-08-08 12:16PM EDT | 165.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 2 | 63 | 110.69% |
| AMGN190823P00167500 | 2019-08-16 1:46PM EDT | 167.50 | 0.02 | 0.00 | 2.14 | -1.08 | -98.18% | 1 | 120 | 104.69% |
| AMGN190823P00170000 | 2019-08-14 10:36AM EDT | 170.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 2 | 141 | 98.73% |
| AMGN190823P00172500 | 2019-08-13 3:47PM EDT | 172.50 | 0.13 | 0.00 | 2.17 | 0.00 | - | 41 | 149 | 92.87% |
| AMGN190823P00175000 | 2019-08-14 10:36AM EDT | 175.00 | 0.46 | 0.00 | 1.10 | 0.00 | - | 2 | 281 | 73.39% |
| AMGN190823P00177500 | 2019-08-16 11:06AM EDT | 177.50 | 0.03 | 0.00 | 0.50 | -0.10 | -76.92% | 3 | 100 | 57.72% |
| AMGN190823P00180000 | 2019-08-16 3:48PM EDT | 180.00 | 0.04 | 0.00 | 0.06 | -0.18 | -81.82% | 35 | 323 | 41.80% |
| AMGN190823P00182500 | 2019-08-16 10:07AM EDT | 182.50 | 0.20 | 0.02 | 0.35 | -0.07 | -25.93% | 10 | 342 | 51.56% |
| AMGN190823P00185000 | 2019-08-16 12:28PM EDT | 185.00 | 0.09 | 0.05 | 0.15 | -0.17 | -65.38% | 4 | 160 | 39.26% |
| AMGN190823P00187500 | 2019-08-16 10:19AM EDT | 187.50 | 0.20 | 0.00 | 0.15 | -0.32 | -61.54% | 25 | 112 | 34.77% |
| AMGN190823P00190000 | 2019-08-16 3:48PM EDT | 190.00 | 0.21 | 0.14 | 2.18 | -0.55 | -72.37% | 170 | 164 | 51.29% |
| AMGN190823P00192500 | 2019-08-16 1:56PM EDT | 192.50 | 0.34 | 0.00 | 2.57 | -0.69 | -66.99% | 13 | 108 | 62.50% |
| AMGN190823P00195000 | 2019-08-16 12:22PM EDT | 195.00 | 0.48 | 0.01 | 0.54 | -0.95 | -66.43% | 36 | 239 | 29.30% |
| AMGN190823P00197500 | 2019-08-16 1:43PM EDT | 197.50 | 0.70 | 0.53 | 0.80 | -1.21 | -63.35% | 29 | 290 | 27.03% |
| AMGN190823P00210000 | 2019-08-15 12:52PM EDT | 210.00 | 9.75 | 4.55 | 8.00 | 0.00 | - | 1 | 27 | 38.26% |