Italia markets closed
Dow Jones
39.171,48 +59,32 (+0,15%) Nasdaq
17.761,73 +44,07 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.267,00 -16,79 (-1,31%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628C00230000 | 2024-05-23 12:39PM EDT | 230.00 | 81.00 | 76.00 | 80.45 | 0.00 | - | - | 0 | 0.00% |
| AMGN240628C00275000 | 2024-06-13 9:57AM EDT | 275.00 | 22.00 | 37.90 | 40.10 | 0.00 | - | 2 | 1 | 73.83% |
| AMGN240628C00287500 | 2024-06-21 11:18AM EDT | 287.50 | 23.55 | 25.45 | 27.30 | 0.00 | - | 9 | 10 | 75.56% |
| AMGN240628C00290000 | 2024-06-21 9:35AM EDT | 290.00 | 22.00 | 22.60 | 24.60 | 0.00 | - | 8 | 8 | 65.82% |
| AMGN240628C00292500 | 2024-06-20 9:30AM EDT | 292.50 | 31.80 | 19.65 | 22.80 | +19.15 | +151.38% | 2 | 5 | 73.02% |
| AMGN240628C00295000 | 2024-06-24 2:33PM EDT | 295.00 | 21.48 | 18.55 | 19.65 | 0.00 | - | 3 | 31 | 55.91% |
| AMGN240628C00297500 | 2024-06-26 10:27AM EDT | 297.50 | 19.03 | 15.85 | 17.20 | +6.93 | +57.27% | 2 | 14 | 51.20% |
| AMGN240628C00300000 | 2024-06-24 2:33PM EDT | 300.00 | 15.15 | 12.25 | 14.75 | -1.37 | -8.29% | 1 | 46 | 46.27% |
| AMGN240628C00302500 | 2024-06-25 3:03PM EDT | 302.50 | 17.23 | 10.30 | 12.25 | +8.84 | +105.36% | 6 | 21 | 40.33% |
| AMGN240628C00305000 | 2024-06-26 10:02AM EDT | 305.00 | 11.23 | 8.65 | 9.80 | -0.75 | -6.26% | 1 | 76 | 34.89% |
| AMGN240628C00307500 | 2024-06-25 10:07AM EDT | 307.50 | 9.50 | 6.25 | 6.95 | -0.63 | -6.22% | 1 | 279 | 23.90% |
| AMGN240628C00310000 | 2024-06-26 1:55PM EDT | 310.00 | 5.00 | 4.45 | 4.95 | -4.10 | -45.05% | 36 | 530 | 23.10% |
| AMGN240628C00312500 | 2024-06-26 2:33PM EDT | 312.50 | 3.10 | 2.85 | 3.15 | -3.53 | -53.24% | 42 | 241 | 21.49% |
| AMGN240628C00315000 | 2024-06-26 1:48PM EDT | 315.00 | 1.67 | 1.58 | 1.71 | -3.11 | -65.06% | 73 | 171 | 19.80% |
| AMGN240628C00317500 | 2024-06-26 1:43PM EDT | 317.50 | 0.78 | 0.80 | 0.88 | -2.57 | -76.72% | 30 | 131 | 19.78% |
| AMGN240628C00320000 | 2024-06-26 12:52PM EDT | 320.00 | 0.55 | 0.36 | 0.45 | -1.53 | -73.56% | 41 | 145 | 20.56% |
| AMGN240628C00322500 | 2024-06-26 1:38PM EDT | 322.50 | 0.23 | 0.17 | 0.23 | -1.29 | -84.87% | 42 | 136 | 21.56% |
| AMGN240628C00325000 | 2024-06-26 1:02PM EDT | 325.00 | 0.12 | 0.10 | 0.18 | -0.77 | -86.52% | 20 | 167 | 24.66% |
| AMGN240628C00327500 | 2024-06-26 10:55AM EDT | 327.50 | 0.18 | 0.01 | 0.18 | -0.21 | -53.85% | 6 | 58 | 28.81% |
| AMGN240628C00330000 | 2024-06-26 2:10PM EDT | 330.00 | 0.09 | 0.01 | 0.20 | -0.24 | -72.73% | 5 | 170 | 33.50% |
| AMGN240628C00335000 | 2024-06-26 12:10PM EDT | 335.00 | 0.10 | 0.01 | 0.18 | -0.08 | -44.44% | 4 | 27 | 40.53% |
| AMGN240628C00340000 | 2024-06-25 10:17AM EDT | 340.00 | 0.25 | 0.01 | 0.50 | +0.15 | +150.00% | 20 | 26 | 50.98% |
| AMGN240628C00345000 | 2024-06-24 11:52AM EDT | 345.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 14 | 61 | 50.39% |
| AMGN240628C00350000 | 2024-06-25 9:33AM EDT | 350.00 | 0.13 | 0.02 | 0.26 | +0.12 | +1,200.00% | 2 | 5 | 59.38% |
| AMGN240628C00355000 | 2024-06-25 10:23AM EDT | 355.00 | 0.11 | 0.01 | 0.21 | -0.01 | -8.33% | 5 | 6 | 63.48% |
| AMGN240628C00370000 | 2024-06-24 12:05PM EDT | 370.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 67.97% |
| AMGN240628C00380000 | 2024-06-25 10:34AM EDT | 380.00 | 0.04 | 0.00 | 0.25 | -0.30 | -88.24% | 40 | 41 | 93.95% |
| AMGN240628C00385000 | 2024-06-25 10:37AM EDT | 385.00 | 0.01 | 0.00 | 0.56 | -0.31 | -96.88% | 1 | 2 | 111.43% |
| AMGN240628C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.31 | 0.00 | 1.89 | 0.00 | - | - | 1 | 145.12% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628P00250000 | 2024-06-24 1:32PM EDT | 250.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 96.09% |
| AMGN240628P00255000 | 2024-06-25 10:36AM EDT | 255.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 42 | 58 | 89.84% |
| AMGN240628P00260000 | 2024-06-25 10:37AM EDT | 260.00 | 0.01 | 0.00 | 0.07 | -0.09 | -90.00% | 3 | 10 | 81.25% |
| AMGN240628P00265000 | 2024-06-26 2:35PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 27 | 67.19% |
| AMGN240628P00270000 | 2024-06-12 1:51PM EDT | 270.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 5 | 6 | 66.41% |
| AMGN240628P00275000 | 2024-06-14 2:03PM EDT | 275.00 | 0.41 | 0.01 | 0.19 | 0.00 | - | 1 | 23 | 67.58% |
| AMGN240628P00277500 | 2024-06-17 10:14AM EDT | 277.50 | 0.31 | 0.01 | 0.04 | 0.00 | - | - | 2 | 53.13% |
| AMGN240628P00280000 | 2024-06-24 3:55PM EDT | 280.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 3 | 85 | 63.67% |
| AMGN240628P00282500 | 2024-06-17 10:14AM EDT | 282.50 | 0.55 | 0.01 | 0.10 | 0.00 | - | - | 2 | 51.17% |
| AMGN240628P00285000 | 2024-06-18 3:17PM EDT | 285.00 | 0.25 | 0.01 | 0.57 | 0.00 | - | 5 | 33 | 61.72% |
| AMGN240628P00287500 | 2024-06-18 9:48AM EDT | 287.50 | 0.39 | 0.01 | 0.58 | 0.00 | - | 17 | 27 | 57.32% |
| AMGN240628P00290000 | 2024-06-24 2:23PM EDT | 290.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 26 | 50 | 55.18% |
| AMGN240628P00292500 | 2024-06-20 3:56PM EDT | 292.50 | 0.33 | 0.01 | 0.07 | 0.00 | - | 30 | 29 | 37.31% |
| AMGN240628P00295000 | 2024-06-26 10:30AM EDT | 295.00 | 0.09 | 0.01 | 0.12 | -0.04 | -30.77% | 1 | 66 | 36.43% |
| AMGN240628P00297500 | 2024-06-25 9:30AM EDT | 297.50 | 0.12 | 0.01 | 0.14 | +0.04 | +50.00% | 2 | 51 | 33.20% |
| AMGN240628P00300000 | 2024-06-26 12:57PM EDT | 300.00 | 0.06 | 0.02 | 0.94 | -0.06 | -50.00% | 11 | 604 | 46.44% |
| AMGN240628P00302500 | 2024-06-26 12:12PM EDT | 302.50 | 0.09 | 0.05 | 0.14 | -0.10 | -52.63% | 27 | 659 | 24.51% |
| AMGN240628P00305000 | 2024-06-26 2:36PM EDT | 305.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 14 | 126 | 21.68% |
| AMGN240628P00307500 | 2024-06-26 10:19AM EDT | 307.50 | 0.21 | 0.33 | 0.43 | -0.15 | -41.67% | 11 | 695 | 20.97% |
| AMGN240628P00310000 | 2024-06-26 1:50PM EDT | 310.00 | 0.80 | 0.70 | 0.82 | +0.24 | +42.86% | 100 | 176 | 19.75% |
| AMGN240628P00312500 | 2024-06-26 1:42PM EDT | 312.50 | 1.65 | 1.37 | 1.56 | +0.70 | +73.68% | 76 | 71 | 19.04% |
| AMGN240628P00315000 | 2024-06-26 2:36PM EDT | 315.00 | 2.70 | 2.61 | 2.82 | +1.10 | +68.75% | 131 | 265 | 19.17% |
| AMGN240628P00317500 | 2024-06-26 2:27PM EDT | 317.50 | 4.69 | 4.15 | 4.65 | +2.10 | +81.08% | 26 | 101 | 20.75% |
| AMGN240628P00320000 | 2024-06-26 1:40PM EDT | 320.00 | 6.53 | 6.15 | 7.30 | +2.63 | +67.44% | 19 | 38 | 29.13% |
| AMGN240628P00325000 | 2024-06-26 2:29PM EDT | 325.00 | 11.58 | 10.60 | 11.95 | +2.98 | +34.65% | 8 | 60 | 36.23% |
© 2024 Yahoo. Tutti i diritti riservati.