Italia markets closed
Dow Jones
38.000,20 -460,72 (-1,20%) Nasdaq
15.564,03 -148,72 (-0,95%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
60.165,14 -172,90 (-0,29%) CMC Crypto 200
1.398,22 +15,65 (+1,13%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:41PM 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 | 14.50 | 15.40 | 0.00 | - | 1 | 1 | 54.44% |
| AMGN240426C00257500 | 2024-04-12 3:32PM EDT | 257.50 | 12.45 | 12.40 | 13.05 | 0.00 | - | 4 | 3 | 51.71% |
| AMGN240426C00260000 | 2024-04-24 1:55PM EDT | 260.00 | 14.50 | 9.75 | 10.70 | 0.00 | - | 2 | 115 | 47.51% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 10.65 | 7.25 | 7.80 | 0.00 | - | 1 | 12 | 29.59% |
| AMGN240426C00265000 | 2024-04-25 12:42PM EDT | 265.00 | 5.00 | 5.05 | 5.70 | -4.11 | -45.12% | 79 | 285 | 30.23% |
| AMGN240426C00267500 | 2024-04-25 1:57PM EDT | 267.50 | 3.25 | 2.99 | 3.25 | -3.52 | -51.99% | 28 | 88 | 21.34% |
| AMGN240426C00270000 | 2024-04-25 1:48PM EDT | 270.00 | 1.75 | 1.49 | 1.60 | -3.50 | -66.67% | 161 | 238 | 19.87% |
| AMGN240426C00272500 | 2024-04-25 2:11PM EDT | 272.50 | 0.66 | 0.52 | 0.59 | -2.20 | -76.92% | 41 | 174 | 18.92% |
| AMGN240426C00275000 | 2024-04-25 1:57PM EDT | 275.00 | 0.24 | 0.16 | 0.22 | -1.25 | -83.89% | 123 | 425 | 20.22% |
| AMGN240426C00277500 | 2024-04-25 1:55PM EDT | 277.50 | 0.10 | 0.05 | 0.14 | -0.60 | -84.51% | 40 | 231 | 24.32% |
| AMGN240426C00280000 | 2024-04-25 2:00PM EDT | 280.00 | 0.03 | 0.03 | 0.07 | -0.22 | -88.00% | 158 | 392 | 26.56% |
| AMGN240426C00282500 | 2024-04-25 10:37AM EDT | 282.50 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 18 | 59 | 33.99% |
| AMGN240426C00285000 | 2024-04-25 12:46PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 241 | 39.26% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.00 | 0.41 | 0.00 | - | 4 | 11 | 50.68% |
| AMGN240426C00290000 | 2024-04-25 1:20PM EDT | 290.00 | 0.13 | 0.00 | 0.13 | -0.11 | -45.83% | 9 | 233 | 51.76% |
| AMGN240426C00295000 | 2024-04-23 12:32PM EDT | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 197 | 51.95% |
| AMGN240426C00300000 | 2024-04-25 11:57AM EDT | 300.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 184 | 57.03% |
| AMGN240426C00305000 | 2024-04-22 9:56AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 138 | 63.28% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 30 | 71.09% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.83 | 0.00 | - | 3 | 24 | 118.95% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 56 | 62 | 115.82% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 1.68 | 0.00 | - | 27 | 27 | 158.20% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 194.92% |
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 | 239.84% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 224.81% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 105.47% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 128.71% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 115.43% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 102.34% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 89.26% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | 13 | 22 | 87.70% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 0.76 | 0.00 | - | 10 | 11 | 75.98% |
| AMGN240426P00250000 | 2024-04-25 10:36AM EDT | 250.00 | 0.03 | 0.00 | 0.25 | -0.22 | -88.00% | 25 | 137 | 55.47% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 31 | 43 | 70.70% |
| AMGN240426P00255000 | 2024-04-25 10:36AM EDT | 255.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 27 | 95 | 45.41% |
| AMGN240426P00257500 | 2024-04-25 11:52AM EDT | 257.50 | 0.08 | 0.00 | 0.94 | -0.05 | -38.46% | 1 | 146 | 50.29% |
| AMGN240426P00260000 | 2024-04-25 2:18PM EDT | 260.00 | 0.10 | 0.05 | 0.16 | -0.03 | -23.08% | 6 | 226 | 32.62% |
| AMGN240426P00262500 | 2024-04-25 1:23PM EDT | 262.50 | 0.16 | 0.06 | 0.18 | +0.09 | +128.57% | 16 | 284 | 26.66% |
| AMGN240426P00265000 | 2024-04-25 1:53PM EDT | 265.00 | 0.25 | 0.22 | 0.32 | +0.04 | +19.05% | 39 | 321 | 23.24% |
| AMGN240426P00267500 | 2024-04-25 1:49PM EDT | 267.50 | 0.68 | 0.68 | 0.73 | +0.40 | +142.86% | 61 | 193 | 21.49% |
| AMGN240426P00270000 | 2024-04-25 1:54PM EDT | 270.00 | 1.45 | 1.55 | 1.69 | +0.75 | +107.14% | 61 | 179 | 21.39% |
| AMGN240426P00272500 | 2024-04-25 10:03AM EDT | 272.50 | 3.15 | 3.05 | 3.30 | +2.00 | +173.91% | 3 | 131 | 22.51% |
| AMGN240426P00275000 | 2024-04-25 1:49PM EDT | 275.00 | 5.23 | 4.95 | 5.40 | +2.58 | +97.36% | 28 | 191 | 24.95% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 7.20 | 8.05 | 0.00 | - | 2 | 4 | 35.99% |
| AMGN240426P00280000 | 2024-04-25 12:59PM EDT | 280.00 | 10.75 | 9.60 | 10.55 | +4.15 | +62.88% | 7 | 161 | 43.56% |
| AMGN240426P00285000 | 2024-04-25 2:03PM EDT | 285.00 | 14.55 | 14.45 | 15.30 | -0.05 | -0.34% | 4 | 0 | 50.00% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 19.60 | 21.05 | 0.00 | - | 6 | 0 | 62.89% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 24.45 | 26.80 | 0.00 | - | 230 | 0 | 85.40% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 28.60 | 31.40 | 0.00 | - | 33 | 0 | 58.59% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 179.25% |
© 2024 Yahoo. Tutti i diritti riservati.