Italia markets open in 5 hours 38 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
228,41-2,57 (-1,11%)
Alla chiusura: 04:00PM EDT
228,01 -0,40 (-0,18%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220930C002100002022-09-02 1:27PM EDT210.0033.9518.1019.500.00-22108.98%
AMGN220930C002200002022-09-15 9:48AM EDT220.009.128.209.600.00-1163.77%
AMGN220930C002225002022-09-28 1:30PM EDT222.508.705.856.650.00-151258.15%
AMGN220930C002250002022-09-28 9:30AM EDT225.006.003.754.200.00-13843.56%
AMGN220930C002275002022-09-29 3:07PM EDT227.501.751.842.37-2.64-60.14%814839.50%
AMGN220930C002300002022-09-29 1:09PM EDT230.000.920.711.07-1.70-64.89%3740736.57%
AMGN220930C002325002022-09-29 1:48PM EDT232.500.410.220.54-1.11-73.03%189840.23%
AMGN220930C002350002022-09-29 3:36PM EDT235.000.180.130.29-0.45-71.43%6729344.53%
AMGN220930C002375002022-09-29 2:19PM EDT237.500.170.020.27-0.11-39.29%1011954.98%
AMGN220930C002400002022-09-29 1:34PM EDT240.000.150.010.28+0.07+87.50%210157.32%
AMGN220930C002425002022-09-29 2:19PM EDT242.500.110.001.09+0.10+1,000.00%102990.33%
AMGN220930C002450002022-09-26 12:37PM EDT245.000.060.001.610.00-430112.89%
AMGN220930C002475002022-09-22 9:45AM EDT247.500.010.002.130.00-24134.67%
AMGN220930C002500002022-09-28 1:43PM EDT250.000.170.000.210.00-667388.28%
AMGN220930C002550002022-09-28 1:26PM EDT255.000.030.000.410.00-281116.21%
AMGN220930C002600002022-09-27 10:13AM EDT260.000.340.000.400.00-196132.23%
AMGN220930C002650002022-09-12 2:51PM EDT265.000.060.000.940.00-611173.05%
AMGN220930C002700002022-09-08 9:46AM EDT270.000.680.000.940.00-1830189.84%
AMGN220930C002750002022-08-12 11:24AM EDT275.000.600.002.200.00--1247.27%
AMGN220930C003300002022-09-27 11:36AM EDT330.000.010.000.150.00-108843278.91%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMGN220930P001850002022-09-21 2:39PM EDT185.000.200.000.100.00-1345167.97%
AMGN220930P001950002022-09-13 11:31AM EDT195.001.150.002.130.00-13226.86%
AMGN220930P002000002022-09-28 9:41AM EDT200.000.050.002.130.00-24198.93%
AMGN220930P002050002022-09-23 12:49PM EDT205.000.020.001.60-0.33-94.29%119157.91%
AMGN220930P002075002022-09-29 2:27PM EDT207.500.040.000.91-0.01-20.00%2183125.39%
AMGN220930P002100002022-09-27 3:33PM EDT210.000.250.000.890.00-12226112.50%
AMGN220930P002125002022-09-27 3:59PM EDT212.500.300.000.480.00-61386.91%
AMGN220930P002150002022-09-28 3:34PM EDT215.000.380.000.820.00-11985.84%
AMGN220930P002175002022-09-29 12:25PM EDT217.500.100.010.16-0.10-50.00%14951.76%
AMGN220930P002200002022-09-29 11:40AM EDT220.000.200.090.200.00-49350.00%
AMGN220930P002225002022-09-29 2:38PM EDT222.500.380.180.31-0.08-17.39%39243.16%
AMGN220930P002250002022-09-29 3:43PM EDT225.000.600.420.61+0.13+27.66%11,59138.67%
AMGN220930P002275002022-09-29 3:00PM EDT227.501.750.981.31+1.02+139.73%2823336.28%
AMGN220930P002300002022-09-29 2:00PM EDT230.003.052.172.70+1.61+111.81%1616137.50%
AMGN220930P002325002022-09-29 1:29PM EDT232.504.753.904.70+2.20+86.27%92342.24%
AMGN220930P002350002022-09-28 12:55PM EDT235.004.656.207.200.00-275756.40%
AMGN220930P002375002022-09-29 1:18PM EDT237.509.318.7010.00+1.85+24.80%111654.39%
AMGN220930P002400002022-09-28 3:33PM EDT240.008.9211.1512.800.00-167771.78%
AMGN220930P002425002022-09-28 11:01AM EDT242.5014.0613.5515.15+1.56+12.48%1275.29%
AMGN220930P002450002022-09-28 3:34PM EDT245.0014.1816.0517.700.00-11586.82%
AMGN220930P002475002022-09-21 3:35PM EDT247.5020.7217.7520.950.00--094.53%
AMGN220930P002500002022-09-29 1:42PM EDT250.0021.6421.0522.50-2.91-11.85%1197.27%
AMGN220930P002525002022-09-20 3:53PM EDT252.5024.7622.4525.950.00--096.88%
AMGN220930P002550002022-09-02 12:04PM EDT255.009.7026.0027.650.00-40119.34%
AMGN220930P002600002022-09-02 12:03PM EDT260.0013.7030.9532.700.00-100135.94%