AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:245.00
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124C00245000 | 2020-01-17 3:57PM EST | 2020-01-24 | 0.29 | 0.36 | 0.44 | -0.68 | -70.10% | 580 | 0 | 13.09% |
| AMGN200131C00245000 | 2020-01-17 3:18PM EST | 2020-01-31 | 1.86 | 1.97 | 2.09 | -0.56 | -23.14% | 82 | 0 | 19.52% |
| AMGN200207C00245000 | 2020-01-17 3:55PM EST | 2020-02-07 | 2.55 | 2.54 | 2.69 | -0.57 | -18.27% | 70 | 0 | 18.56% |
| AMGN200214C00245000 | 2020-01-17 3:33PM EST | 2020-02-14 | 2.80 | 2.82 | 3.05 | -0.65 | -18.84% | 24 | 0 | 17.40% |
| AMGN200221C00245000 | 2020-01-17 3:58PM EST | 2020-02-21 | 3.22 | 3.10 | 3.30 | -0.58 | -15.26% | 1,164 | 0 | 16.39% |
| AMGN200228C00245000 | 2020-01-17 1:16PM EST | 2020-02-28 | 3.38 | 3.30 | 3.75 | -0.72 | -17.56% | 5 | 0 | 16.36% |
| AMGN200417C00245000 | 2020-01-17 3:23PM EST | 2020-04-17 | 5.93 | 6.00 | 6.50 | -1.17 | -16.48% | 182 | 0 | 16.88% |
| AMGN200515C00245000 | 2020-01-16 3:09PM EST | 2020-05-15 | 7.97 | 8.00 | 8.60 | -0.38 | -4.55% | 9 | 0 | 18.60% |
| AMGN200619C00245000 | 2020-01-17 2:33PM EST | 2020-06-19 | 9.55 | 9.40 | 9.90 | -0.05 | -0.52% | 2 | 0 | 18.42% |
| AMGN200717C00245000 | 2020-01-17 12:29PM EST | 2020-07-17 | 10.78 | 10.60 | 11.10 | +1.38 | +14.68% | 27 | 0 | 18.71% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200124P00245000 | 2020-01-17 11:50AM EST | 2020-01-24 | 4.45 | 3.50 | 4.30 | +0.02 | +0.45% | 6 | 0 | 16.82% |
| AMGN200131P00245000 | 2020-01-17 3:49PM EST | 2020-01-31 | 5.76 | 5.40 | 5.55 | -1.94 | -25.19% | 18 | 0 | 19.23% |
| AMGN200221P00245000 | 2020-01-16 2:58PM EST | 2020-02-21 | 8.65 | 7.60 | 7.95 | +0.45 | +5.49% | 5 | 0 | 20.38% |
| AMGN200228P00245000 | 2020-01-16 10:45AM EST | 2020-02-28 | 7.38 | 7.45 | 8.45 | 0.00 | - | 10 | 0 | 20.14% |
| AMGN200417P00245000 | 2020-01-15 10:47AM EST | 2020-04-17 | 11.00 | 10.15 | 10.80 | 0.00 | - | 5 | 0 | 18.56% |
| AMGN200515P00245000 | 2020-01-14 1:47PM EST | 2020-05-15 | 15.05 | 12.80 | 13.60 | 0.00 | - | 54 | 0 | 21.34% |
| AMGN200619P00245000 | 2020-01-16 9:42AM EST | 2020-06-19 | 14.60 | 14.30 | 15.05 | -0.65 | -4.26% | 2 | 0 | 21.07% |
| AMGN200717P00245000 | 2019-12-27 11:30AM EST | 2020-07-17 | 17.70 | 15.30 | 16.05 | 0.00 | - | 6 | 0 | 20.85% |