AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:210.00
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124C00210000 | 2020-01-16 10:37AM EST | 2020-01-24 | 32.83 | 28.45 | 32.65 | +7.43 | +29.25% | 1 | 0 | 85.01% |
| AMGN200214C00210000 | 2020-01-15 3:57PM EST | 2020-02-14 | 32.05 | 29.50 | 34.15 | 0.00 | - | - | 0 | 51.65% |
| AMGN200221C00210000 | 2020-01-16 3:34PM EST | 2020-02-21 | 30.82 | 29.60 | 34.20 | +1.02 | +3.42% | 2 | 0 | 46.33% |
| AMGN200228C00210000 | 2020-01-15 2:50PM EST | 2020-02-28 | 32.47 | 29.70 | 34.25 | 0.00 | - | - | 0 | 42.46% |
| AMGN200417C00210000 | 2020-01-17 12:35PM EST | 2020-04-17 | 32.10 | 31.75 | 33.85 | -0.63 | -1.92% | 1 | 0 | 27.15% |
| AMGN200515C00210000 | 2019-12-30 9:54AM EST | 2020-05-15 | 34.98 | 32.30 | 34.00 | 0.00 | - | 2 | 0 | 24.21% |
| AMGN200619C00210000 | 2020-01-17 2:25PM EST | 2020-06-19 | 33.57 | 33.05 | 34.75 | -0.76 | -2.21% | 202 | 0 | 23.32% |
| AMGN200717C00210000 | 2020-01-17 2:20PM EST | 2020-07-17 | 34.30 | 33.50 | 35.75 | -3.20 | -8.53% | 1 | 0 | 23.77% |
| AMGN210115C00210000 | 2020-01-15 9:50AM EST | 2021-01-15 | 40.33 | 38.70 | 40.40 | 0.00 | - | 1 | 0 | 23.46% |
| AMGN220121C00210000 | 2020-01-02 10:33AM EST | 2022-01-21 | 45.23 | 43.85 | 46.50 | 0.00 | - | 1 | 0 | 22.01% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124P00210000 | 2019-12-23 1:32PM EST | 2020-01-24 | 0.30 | 0.01 | 0.72 | 0.00 | - | 6 | 0 | 65.04% |
| AMGN200131P00210000 | 2020-01-13 12:13PM EST | 2020-01-31 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 51.71% |
| AMGN200207P00210000 | 2020-01-09 3:19PM EST | 2020-02-07 | 0.71 | 0.04 | 0.72 | 0.00 | - | 10 | 0 | 41.28% |
| AMGN200214P00210000 | 2020-01-06 2:59PM EST | 2020-02-14 | 0.94 | 0.01 | 1.58 | 0.00 | - | - | 0 | 43.73% |
| AMGN200221P00210000 | 2020-01-17 3:54PM EST | 2020-02-21 | 0.50 | 0.42 | 0.51 | -0.08 | -13.79% | 16 | 0 | 29.30% |
| AMGN200228P00210000 | 2020-01-16 3:56PM EST | 2020-02-28 | 0.61 | 0.39 | 0.64 | -0.41 | -40.20% | 3 | 0 | 28.05% |
| AMGN200417P00210000 | 2020-01-17 3:28PM EST | 2020-04-17 | 1.79 | 1.40 | 1.89 | -0.20 | -10.05% | 7 | 0 | 25.29% |
| AMGN200515P00210000 | 2020-01-13 9:39AM EST | 2020-05-15 | 4.15 | 2.47 | 2.90 | 0.00 | - | 34 | 0 | 25.48% |
| AMGN200619P00210000 | 2020-01-14 2:06PM EST | 2020-06-19 | 4.65 | 3.55 | 3.90 | 0.00 | - | 1 | 0 | 24.99% |
| AMGN200717P00210000 | 2020-01-15 11:04AM EST | 2020-07-17 | 4.59 | 4.15 | 4.55 | 0.00 | - | 7 | 0 | 24.44% |
| AMGN210115P00210000 | 2020-01-17 1:04PM EST | 2021-01-15 | 10.85 | 10.30 | 10.90 | +0.10 | +0.93% | 6 | 0 | 26.12% |
| AMGN220121P00210000 | 2020-01-10 12:54PM EST | 2022-01-21 | 19.20 | 18.05 | 19.10 | 0.00 | - | 10 | 0 | 25.60% |