Italia markets open in 2 hours 39 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
233,82+0,80 (+0,34%)
Alla chiusura: 04:00PM EDT
235,00 +1,18 (+0,50%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221007C001950002022-08-30 1:50PM EDT195.0044.4032.6034.450.00--00.00%
AMGN221007C002100002022-09-12 11:12AM EDT210.0030.2522.9525.500.00--193.85%
AMGN221007C002175002022-10-05 1:20PM EDT217.5016.6815.4517.30+4.08+32.38%1287.79%
AMGN221007C002200002022-09-27 3:35PM EDT220.008.1513.0015.100.00--552.93%
AMGN221007C002225002022-10-03 9:38AM EDT222.506.5010.6512.550.00-32773.73%
AMGN221007C002250002022-10-05 10:34AM EDT225.007.008.2010.05+0.25+3.70%16662.99%
AMGN221007C002275002022-10-05 1:20PM EDT227.507.036.257.10+0.71+11.23%110842.75%
AMGN221007C002300002022-10-05 3:50PM EDT230.005.474.054.80+1.77+47.84%1011835.45%
AMGN221007C002325002022-10-05 3:50PM EDT232.503.422.462.80+1.60+87.91%1125530.13%
AMGN221007C002350002022-10-05 3:59PM EDT235.001.251.121.40-0.05-3.85%3031127.93%
AMGN221007C002375002022-10-05 2:57PM EDT237.500.650.270.650.00-298528.25%
AMGN221007C002400002022-10-05 3:48PM EDT240.000.250.080.23+0.11+78.57%1215327.54%
AMGN221007C002425002022-10-04 1:47PM EDT242.500.190.000.200.00-132534.08%
AMGN221007C002450002022-09-28 1:02PM EDT245.000.220.000.250.00-262443.36%
AMGN221007C002475002022-09-28 11:06AM EDT247.500.100.000.000.00-13112.50%
AMGN221007C002500002022-10-05 2:40PM EDT250.000.090.000.18+0.06+200.00%14853.52%
AMGN221007C002550002022-10-05 3:28PM EDT255.000.050.000.50+0.03+150.00%225370.22%
AMGN221007C002575002022-10-03 9:45AM EDT257.500.02--+0.02---0.00%
AMGN221007C002600002022-10-03 2:07PM EDT260.000.060.000.110.00-120064.65%
AMGN221007C002650002022-08-30 1:47PM EDT265.000.310.000.530.00--095.12%
AMGN221007C002750002022-08-31 2:56PM EDT275.000.180.000.510.00--0116.60%
AMGN221007C002800002022-08-31 2:47PM EDT280.000.050.002.180.00--0169.73%
AMGN221007C003000002022-08-30 1:57PM EDT300.000.020.000.500.00--0165.43%
AMGN221007C003200002022-08-30 1:56PM EDT320.000.020.000.610.00--0206.25%
AMGN221007C003300002022-10-03 3:58PM EDT330.000.010.000.020.00-87535153.13%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN221007P001300002022-08-31 2:46PM EDT130.000.030.002.130.00--2464.45%
AMGN221007P001800002022-09-22 10:48AM EDT180.000.070.000.000.00--9050.00%
AMGN221007P001850002022-09-30 12:39PM EDT185.000.100.002.130.00-22216.60%
AMGN221007P001900002022-10-05 12:40PM EDT190.000.030.010.030.00-2811105.47%
AMGN221007P001925002022-09-30 12:31PM EDT192.500.100.000.000.00-1150.00%
AMGN221007P001950002022-09-30 12:31PM EDT195.000.100.000.400.00-1101126.56%
AMGN221007P002000002022-10-03 1:13PM EDT200.000.010.000.810.00-175126.86%
AMGN221007P002025002022-09-26 11:19AM EDT202.500.420.002.140.00--2148.54%
AMGN221007P002050002022-10-03 1:40PM EDT205.000.070.000.810.00-3492110.35%
AMGN221007P002075002022-09-30 11:21AM EDT207.500.200.001.410.00-17115.92%
AMGN221007P002100002022-10-05 3:29PM EDT210.000.030.000.08-0.07-70.00%368763.67%
AMGN221007P002125002022-09-30 3:54PM EDT212.500.560.000.450.00-1375.68%
AMGN221007P002150002022-10-05 3:32PM EDT215.000.060.050.75-0.06-50.00%736477.05%
AMGN221007P002175002022-10-03 3:15PM EDT217.500.300.000.000.00-63225.00%
AMGN221007P002200002022-10-05 3:54PM EDT220.000.100.000.33-0.14-58.33%1321357.52%
AMGN221007P002225002022-10-05 12:49PM EDT222.500.170.000.65-0.19-52.78%10020459.38%
AMGN221007P002250002022-10-05 3:58PM EDT225.000.200.160.29-0.20-50.00%3856339.31%
AMGN221007P002275002022-10-05 3:39PM EDT227.500.260.280.45-0.44-62.86%5212635.11%
AMGN221007P002300002022-10-05 3:52PM EDT230.000.550.550.80-0.68-55.28%1810832.18%
AMGN221007P002325002022-10-05 3:33PM EDT232.500.871.131.46-1.46-62.66%1419929.81%
AMGN221007P002350002022-10-05 3:50PM EDT235.001.902.142.62-1.75-47.95%25128.52%
AMGN221007P002375002022-10-05 2:02PM EDT237.504.103.654.65-5.40-56.84%4634.03%
AMGN221007P002400002022-10-05 1:16PM EDT240.006.315.407.25-4.99-44.16%21246.78%
AMGN221007P002425002022-10-04 11:36AM EDT242.5010.257.509.650.00-12354.74%
AMGN221007P002450002022-09-19 3:18PM EDT245.0015.6410.2012.200.00-101065.14%
AMGN221007P002475002022-09-22 3:31PM EDT247.5017.2011.8014.850.00--077.54%
AMGN221007P002500002022-09-29 1:42PM EDT250.0021.6514.7517.250.00--083.74%
AMGN221007P002600002022-09-12 9:30AM EDT260.0022.4024.6527.150.00--2112.01%