Italia markets closed
FTSE MIB
34.235,88 +296,13 (+0,87%) Dow Jones
38.178,03 +92,23 (+0,24%) Nasdaq
15.921,92 +310,16 (+1,99%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,80 +0,23 (+0,28%) Bitcoin EUR
59.415,96 -183,06 (-0,31%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-18 3:16PM EDT | 255.00 | 9.53 | 14.15 | 15.05 | 0.00 | - | 1 | 1 | 76.76% |
| AMGN240426C00257500 | 2024-04-26 9:40AM EDT | 257.50 | 11.93 | 12.05 | 13.00 | -0.52 | -4.18% | 3 | 3 | 65.33% |
| AMGN240426C00260000 | 2024-04-24 1:55PM EDT | 260.00 | 14.50 | 8.75 | 10.60 | 0.00 | - | 2 | 115 | 73.73% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 8.12 | 6.75 | 9.15 | -2.53 | -23.76% | 2 | 12 | 56.98% |
| AMGN240426C00265000 | 2024-04-26 10:18AM EDT | 265.00 | 6.05 | 4.20 | 6.70 | +0.90 | +17.48% | 42 | 334 | 70.65% |
| AMGN240426C00267500 | 2024-04-26 10:18AM EDT | 267.50 | 3.65 | 2.16 | 2.73 | +0.15 | +4.29% | 16 | 102 | 24.90% |
| AMGN240426C00270000 | 2024-04-26 11:10AM EDT | 270.00 | 0.75 | 0.56 | 0.77 | -0.58 | -43.61% | 80 | 223 | 16.55% |
| AMGN240426C00272500 | 2024-04-26 10:22AM EDT | 272.50 | 0.25 | 0.09 | 0.16 | -0.33 | -56.90% | 43 | 202 | 17.68% |
| AMGN240426C00275000 | 2024-04-26 10:37AM EDT | 275.00 | 0.05 | 0.02 | 0.13 | -0.09 | -37.50% | 22 | 416 | 26.27% |
| AMGN240426C00277500 | 2024-04-26 10:51AM EDT | 277.50 | 0.14 | 0.01 | 0.25 | +0.06 | +75.00% | 11 | 211 | 41.11% |
| AMGN240426C00280000 | 2024-04-26 11:00AM EDT | 280.00 | 0.03 | 0.01 | 0.13 | -0.02 | -40.00% | 8 | 342 | 43.65% |
| AMGN240426C00282500 | 2024-04-25 1:45PM EDT | 282.50 | 0.10 | 0.01 | 0.53 | 0.00 | - | 18 | 58 | 60.25% |
| AMGN240426C00285000 | 2024-04-26 10:32AM EDT | 285.00 | 0.16 | 0.00 | 0.14 | +0.13 | +433.33% | 3 | 234 | 53.52% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 83.01% |
| AMGN240426C00290000 | 2024-04-25 3:26PM EDT | 290.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 12 | 222 | 77.15% |
| AMGN240426C00295000 | 2024-04-26 10:32AM EDT | 295.00 | 0.15 | 0.00 | 0.31 | +0.11 | +275.00% | 3 | 197 | 91.02% |
| AMGN240426C00300000 | 2024-04-26 10:45AM EDT | 300.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 184 | 82.03% |
| AMGN240426C00305000 | 2024-04-25 3:26PM EDT | 305.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 138 | 144.73% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 30 | 159.57% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 3 | 24 | 173.83% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 56 | 62 | 198.63% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | 27 | 27 | 237.11% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 276.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 338.28% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 316.80% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 232.23% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 4 | 12 | 210.94% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 2 | 8 | 194.34% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 6 | 13 | 173.05% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 75.00% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 13 | 22 | 128.03% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 1.48 | 0.00 | - | 10 | 11 | 124.41% |
| AMGN240426P00250000 | 2024-04-25 2:31PM EDT | 250.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 27 | 137 | 113.18% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 31 | 43 | 114.01% |
| AMGN240426P00255000 | 2024-04-26 9:55AM EDT | 255.00 | 0.30 | 0.00 | 2.13 | +0.19 | +172.73% | 1 | 93 | 101.95% |
| AMGN240426P00257500 | 2024-04-25 11:52AM EDT | 257.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 146 | 89.70% |
| AMGN240426P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 0.33 | 0.00 | 0.30 | +0.27 | +450.00% | 3 | 220 | 51.95% |
| AMGN240426P00262500 | 2024-04-25 2:44PM EDT | 262.50 | 0.12 | 0.00 | 0.33 | 0.00 | - | 17 | 283 | 42.68% |
| AMGN240426P00265000 | 2024-04-26 11:04AM EDT | 265.00 | 0.05 | 0.04 | 0.13 | -0.26 | -83.87% | 18 | 295 | 24.12% |
| AMGN240426P00267500 | 2024-04-26 11:00AM EDT | 267.50 | 0.29 | 0.15 | 0.24 | -0.37 | -56.06% | 20 | 182 | 17.04% |
| AMGN240426P00270000 | 2024-04-26 9:53AM EDT | 270.00 | 0.66 | 0.91 | 1.21 | -1.34 | -67.00% | 32 | 173 | 18.26% |
| AMGN240426P00272500 | 2024-04-26 10:43AM EDT | 272.50 | 2.30 | 1.80 | 3.55 | -1.10 | -32.35% | 3 | 131 | 31.40% |
| AMGN240426P00275000 | 2024-04-26 9:30AM EDT | 275.00 | 4.99 | 5.25 | 5.50 | -0.01 | -0.20% | 4 | 181 | 27.44% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 6.70 | 9.05 | 0.00 | - | 2 | 4 | 69.14% |
| AMGN240426P00280000 | 2024-04-25 12:59PM EDT | 280.00 | 10.75 | 9.60 | 11.45 | 0.00 | - | 7 | 153 | 78.61% |
| AMGN240426P00285000 | 2024-04-25 2:03PM EDT | 285.00 | 14.55 | 14.85 | 15.70 | 0.00 | - | 4 | 4 | 73.34% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 19.95 | 21.80 | 0.00 | - | 6 | 0 | 99.12% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 24.55 | 26.25 | 0.00 | - | 230 | 0 | 77.73% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 29.60 | 30.85 | 0.00 | - | 33 | 0 | 131.06% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 244.24% |
© 2024 Yahoo. Tutti i diritti riservati.