Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.531,09 +143,33 (+0,36%) Nasdaq
16.339,87 -6,39 (-0,04%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.186,47 -1.716,66 (-2,96%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00300000 | 2024-05-10 3:05PM EDT | 2024-05-10 | 10.75 | 10.55 | 12.15 | -3.20 | -22.94% | 28 | 608 | 59.03% |
| AMGN240517C00300000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 11.61 | 11.05 | 11.80 | -2.35 | -16.83% | 16 | 766 | 15.58% |
| AMGN240524C00300000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 14.14 | 11.65 | 12.00 | +0.95 | +7.20% | 8 | 129 | 13.84% |
| AMGN240531C00300000 | 2024-05-10 2:21PM EDT | 2024-05-31 | 11.53 | 11.95 | 12.35 | -3.32 | -22.36% | 3 | 177 | 13.90% |
| AMGN240607C00300000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 14.86 | 12.55 | 13.00 | -0.79 | -5.05% | 9 | 35 | 15.21% |
| AMGN240614C00300000 | 2024-05-10 1:14PM EDT | 2024-06-14 | 15.30 | 13.25 | 14.60 | +4.50 | +41.67% | 6 | 46 | 19.18% |
| AMGN240621C00300000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 13.40 | 14.15 | 15.10 | -2.85 | -17.54% | 46 | 3,879 | 18.98% |
| AMGN240719C00300000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 16.92 | 17.25 | 17.75 | -2.93 | -14.76% | 26 | 813 | 20.35% |
| AMGN240816C00300000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 21.24 | 20.95 | 22.20 | -1.16 | -5.18% | 14 | 771 | 24.70% |
| AMGN240920C00300000 | 2024-05-10 12:53PM EDT | 2024-09-20 | 25.05 | 22.90 | 23.70 | +0.95 | +3.94% | 6 | 440 | 23.35% |
| AMGN241018C00300000 | 2024-05-10 10:22AM EDT | 2024-10-18 | 27.40 | 25.40 | 26.40 | -0.19 | -0.69% | 56 | 62 | 24.67% |
| AMGN250117C00300000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 37.15 | 36.15 | 37.45 | -0.72 | -1.90% | 18 | 1,481 | 30.87% |
| AMGN250321C00300000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 33.65 | 38.70 | 40.15 | 0.00 | - | 4 | 79 | 30.04% |
| AMGN250620C00300000 | 2024-05-08 12:22PM EDT | 2025-06-20 | 38.95 | 42.25 | 44.50 | 0.00 | - | 1 | 30 | 29.91% |
| AMGN260116C00300000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 51.00 | 48.50 | 52.00 | -1.50 | -2.86% | 2 | 108 | 29.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00300000 | 2024-05-10 2:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 60 | 722 | 36.52% |
| AMGN240517P00300000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.67 | 0.59 | 0.67 | +0.17 | +34.00% | 142 | 819 | 22.83% |
| AMGN240524P00300000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 1.70 | 1.32 | 1.53 | +0.58 | +51.79% | 124 | 41 | 22.25% |
| AMGN240531P00300000 | 2024-05-10 2:46PM EDT | 2024-05-31 | 2.07 | 1.95 | 2.08 | +0.55 | +36.18% | 15 | 115 | 20.89% |
| AMGN240607P00300000 | 2024-05-10 11:58AM EDT | 2024-06-07 | 2.20 | 2.36 | 2.61 | +0.13 | +6.28% | 18 | 12 | 20.17% |
| AMGN240614P00300000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 2.99 | 2.75 | 3.25 | -1.92 | -39.10% | 1 | 9 | 20.15% |
| AMGN240621P00300000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.70 | +0.49 | +15.26% | 64 | 2,217 | 19.71% |
| AMGN240719P00300000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 5.70 | 5.25 | 5.50 | +0.85 | +17.53% | 40 | 571 | 19.14% |
| AMGN240816P00300000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 8.64 | 8.55 | 8.90 | +0.49 | +6.01% | 10 | 476 | 21.99% |
| AMGN240920P00300000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 10.95 | 10.35 | 10.65 | +1.05 | +10.61% | 1 | 198 | 21.39% |
| AMGN241018P00300000 | 2024-05-09 3:47PM EDT | 2024-10-18 | 11.26 | 11.80 | 12.15 | 0.00 | - | 3 | 73 | 21.38% |
| AMGN250117P00300000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 20.65 | 20.30 | 22.00 | 0.00 | - | 163 | 2,315 | 27.08% |
| AMGN250620P00300000 | 2024-05-09 2:00PM EDT | 2025-06-20 | 25.98 | 26.50 | 28.05 | 0.00 | - | 1 | 9 | 26.15% |
| AMGN260116P00300000 | 2024-05-09 12:18PM EDT | 2026-01-16 | 30.15 | 29.50 | 33.00 | 0.00 | - | 3 | 19 | 24.42% |
© 2024 Yahoo. Tutti i diritti riservati.