Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.409,41 -1.849,30 (-3,17%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00310000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 3.15 | 2.88 | 3.20 | -2.82 | -47.24% | 223 | 1,626 | 18.24% |
| AMGN240524C00310000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 4.75 | 3.95 | 4.30 | -1.15 | -19.49% | 34 | 313 | 17.43% |
| AMGN240531C00310000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 4.90 | 4.75 | 5.20 | -2.11 | -30.10% | 17 | 196 | 17.27% |
| AMGN240607C00310000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 8.50 | 5.70 | 6.20 | +0.35 | +4.29% | 6 | 10 | 17.87% |
| AMGN240614C00310000 | 2024-05-10 1:00PM EDT | 2024-06-14 | 6.70 | 5.80 | 7.20 | -1.84 | -21.55% | 2 | 29 | 18.60% |
| AMGN240621C00310000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 8.15 | 7.35 | 7.70 | -1.28 | -13.57% | 78 | 2,162 | 18.17% |
| AMGN240628C00310000 | 2024-05-10 3:26PM EDT | 2024-06-28 | 9.15 | 7.80 | 9.40 | -1.67 | -15.43% | 1 | 3 | 20.58% |
| AMGN240719C00310000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 11.15 | 9.70 | 10.75 | -1.65 | -12.89% | 16 | 680 | 19.71% |
| AMGN240816C00310000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 15.55 | 13.20 | 14.70 | -1.25 | -7.44% | 15 | 799 | 22.82% |
| AMGN240920C00310000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 17.40 | 15.40 | 17.10 | -1.43 | -7.59% | 9 | 432 | 22.81% |
| AMGN241018C00310000 | 2024-05-09 12:37PM EDT | 2024-10-18 | 20.55 | 18.90 | 19.80 | 0.00 | - | 8 | 100 | 24.03% |
| AMGN250117C00310000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 31.25 | 30.20 | 31.80 | +0.15 | +0.48% | 3 | 1,022 | 30.94% |
| AMGN250321C00310000 | 2024-05-09 1:01PM EDT | 2025-03-21 | 35.40 | 32.75 | 35.20 | 0.00 | - | 1 | 12 | 30.66% |
| AMGN250620C00310000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 38.68 | 36.15 | 39.50 | +4.23 | +12.28% | 8 | 97 | 30.34% |
| AMGN260116C00310000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 43.00 | 44.30 | 47.00 | 0.00 | - | 2 | 56 | 29.36% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00310000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.30 | 4.15 | 4.55 | +1.40 | +48.28% | 335 | 334 | 27.00% |
| AMGN240524P00310000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.50 | 5.40 | 6.05 | +1.30 | +30.95% | 13 | 25 | 25.29% |
| AMGN240531P00310000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 5.90 | 6.00 | 6.40 | +1.10 | +22.92% | 52 | 188 | 21.83% |
| AMGN240607P00310000 | 2024-05-10 12:16PM EDT | 2024-06-07 | 5.06 | 6.60 | 7.45 | -0.27 | -5.07% | 6 | 501 | 21.97% |
| AMGN240614P00310000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 14.20 | 7.05 | 8.25 | 0.00 | - | 30 | 30 | 21.74% |
| AMGN240621P00310000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 7.75 | 7.65 | 8.10 | +1.44 | +22.82% | 141 | 968 | 19.49% |
| AMGN240719P00310000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 9.40 | 9.55 | 11.00 | +1.05 | +12.57% | 43 | 500 | 20.46% |
| AMGN240816P00310000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 12.05 | 12.15 | 14.35 | -0.05 | -0.41% | 7 | 227 | 22.52% |
| AMGN240920P00310000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 14.20 | 14.65 | 15.95 | 0.00 | - | 1 | 76 | 21.48% |
| AMGN241018P00310000 | 2024-05-09 1:24PM EDT | 2024-10-18 | 15.75 | 16.20 | 17.50 | 0.00 | - | 5 | 29 | 21.42% |
| AMGN250117P00310000 | 2024-05-09 1:35PM EDT | 2025-01-17 | 26.00 | 25.45 | 26.85 | +1.20 | +4.84% | 1 | 381 | 26.26% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 2025-03-21 | 29.31 | 27.35 | 29.65 | 0.00 | - | 3 | 43 | 25.94% |
| AMGN250620P00310000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 34.99 | 30.10 | 32.75 | 0.00 | - | - | 1 | 25.25% |
| AMGN260116P00310000 | 2024-05-06 2:13PM EDT | 2026-01-16 | 40.00 | 34.00 | 37.50 | 0.00 | - | 6 | 9 | 23.49% |
© 2024 Yahoo. Tutti i diritti riservati.