AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200221C001400002020-02-18 11:26AM EST140.0081.0780.5084.550.00---418.95%
AMGN200221C001450002020-02-12 3:31PM EST145.0083.9575.5579.800.00-52406.35%
AMGN200221C001850002020-02-12 3:48PM EST185.0042.3835.5039.700.00-82209.13%
AMGN200221C001950002020-02-12 3:18PM EST195.0032.0025.6529.600.00-11161.52%
AMGN200221C002000002020-02-12 3:17PM EST200.0026.7520.8024.700.00-5202142.24%
AMGN200221C002050002020-02-12 3:19PM EST205.0021.6516.0520.000.00-2105355.27%
AMGN200221C002100002020-02-12 3:17PM EST210.0016.7510.6014.650.00-50013895.51%
AMGN200221C002150002020-02-14 2:35PM EST215.007.906.909.150.00-71061.28%
AMGN200221C002175002020-02-19 3:39PM EST217.505.705.355.60+1.05+22.58%21123.83%
AMGN200221C002200002020-02-19 1:40PM EST220.003.373.303.65+0.52+18.25%914827.44%
AMGN200221C002225002020-02-19 3:58PM EST222.501.671.751.82+0.25+17.61%2130624.02%
AMGN200221C002250002020-02-19 3:56PM EST225.000.540.620.67-0.01-1.82%5049222.22%
AMGN200221C002275002020-02-19 3:59PM EST227.500.140.150.19-0.05-26.32%1252121.97%
AMGN200221C002300002020-02-19 3:50PM EST230.000.040.020.06-0.02-33.33%5893423.63%
AMGN200221C002325002020-02-18 3:14PM EST232.500.020.010.220.00-1721639.21%
AMGN200221C002350002020-02-19 1:57PM EST235.000.010.000.040.00-874934.18%
AMGN200221C002375002020-02-19 1:57PM EST237.500.010.000.050.00-627141.41%
AMGN200221C002400002020-02-19 10:50AM EST240.000.010.000.05-0.02-66.67%432,99147.07%
AMGN200221C002425002020-02-13 3:16PM EST242.500.040.000.150.00-5165655.86%
AMGN200221C002450002020-02-19 12:38PM EST245.000.010.000.02-0.06-85.71%1051,56251.56%
AMGN200221C002475002020-02-05 2:23PM EST247.500.420.000.180.00-375168.95%
AMGN200221C002500002020-02-19 1:01PM EST250.000.020.000.02-0.01-33.33%21,13257.03%
AMGN200221C002525002020-01-31 12:06PM EST252.500.060.000.140.00-52576.95%
AMGN200221C002550002020-02-07 12:15PM EST255.000.050.000.010.00-692562.50%
AMGN200221C002575002020-02-05 2:11PM EST257.500.120.000.180.00-16790.43%
AMGN200221C002600002020-02-12 10:49AM EST260.000.030.000.050.00-535781.25%
AMGN200221C002650002020-02-12 10:49AM EST265.000.010.000.180.00-5221105.47%
AMGN200221C002700002020-01-13 2:42PM EST270.000.070.000.000.00-116250.00%
AMGN200221C002750002020-02-05 2:12PM EST275.000.030.000.190.00-241125.39%
AMGN200221C002850002020-01-30 12:46PM EST285.000.080.000.150.00-131139.45%
AMGN200221C002950002020-01-16 1:39PM EST295.000.020.000.010.00-11118.75%
AMGN200221C003300002020-01-27 12:50PM EST330.000.010.000.140.00--1207.03%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN200221P001500002020-01-31 12:57PM EST150.000.020.000.070.00-5600203.13%
AMGN200221P001550002020-01-15 11:04AM EST155.000.020.000.070.00-46179187.50%
AMGN200221P001600002020-01-30 12:46PM EST160.000.030.000.140.00-55148186.72%
AMGN200221P001650002020-02-05 11:29AM EST165.000.030.000.180.00-51124176.56%
AMGN200221P001700002019-12-30 3:35PM EST170.000.180.000.290.00--0171.48%
AMGN200221P001800002020-02-14 10:57AM EST180.000.050.000.070.00-5235115.63%
AMGN200221P001850002020-01-29 3:59PM EST185.000.340.000.180.00-248115.63%
AMGN200221P001900002020-02-14 12:50PM EST190.000.010.000.180.00-2097101.17%
AMGN200221P001950002020-02-13 10:31AM EST195.000.050.000.150.00-1613584.38%
AMGN200221P002000002020-02-18 9:53AM EST200.000.070.010.160.00-233071.88%
AMGN200221P002050002020-02-14 12:50PM EST205.000.120.000.140.00-2449755.86%
AMGN200221P002100002020-02-19 2:58PM EST210.000.010.060.09-0.07-87.50%3967643.95%
AMGN200221P002150002020-02-19 3:50PM EST215.000.050.090.13-0.22-81.48%6387031.45%
AMGN200221P002175002020-02-19 12:25PM EST217.500.180.190.23-0.30-62.50%429527.10%
AMGN200221P002200002020-02-19 3:50PM EST220.000.430.590.66-0.60-58.25%4887426.86%
AMGN200221P002225002020-02-19 3:50PM EST222.501.091.211.47-0.90-45.23%1819325.68%
AMGN200221P002250002020-02-19 3:54PM EST225.002.512.562.67-1.49-37.25%243221.53%
AMGN200221P002275002020-02-19 3:50PM EST227.504.604.755.15-1.45-23.97%621232.52%
AMGN200221P002300002020-02-19 3:30PM EST230.006.686.857.20-1.81-21.32%7150429.00%
AMGN200221P002325002020-02-19 2:13PM EST232.509.459.6010.05+2.16+29.63%518649.07%
AMGN200221P002350002020-02-19 2:13PM EST235.0011.6510.4514.30-1.77-13.19%1355451.51%
AMGN200221P002375002020-02-13 9:47AM EST237.5011.7012.8516.800.00-112856.93%
AMGN200221P002400002020-02-19 2:13PM EST240.0016.3515.4519.35-0.20-1.21%211467.58%
AMGN200221P002425002020-01-24 3:51PM EST242.5018.8217.9521.950.00-11676.95%
AMGN200221P002450002020-01-30 11:12AM EST245.0025.7520.4024.450.00-51782.81%
AMGN200221P002500002020-01-31 9:58AM EST250.0037.6625.3529.350.00-6192.19%
AMGN200221P002550002020-01-14 1:06PM EST255.0016.6029.9533.700.00--0155.86%
AMGN200221P002600002020-01-24 2:35PM EST260.0035.2535.3539.450.00-10119.82%
AMGN200221P002800002020-01-23 1:29PM EST280.0046.3054.9059.000.00--0235.84%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità