Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.002,37 +0,35 (+0,00%) Euro Stoxx 50
4.848,04 +8,90 (+0,18%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.336,70 -12,40 (-0,53%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
61.337,02 -619,27 (-1,00%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719C00145000 | 2024-02-07 4:39PM EDT | 145.00 | 153.55 | 128.35 | 132.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00155000 | 2024-02-07 3:50PM EDT | 155.00 | 145.60 | 118.50 | 122.25 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 91.92 | 137.00 | 140.55 | 0.00 | - | 1 | 0 | 208.04% |
| AMGN240719C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 85.54 | 132.00 | 135.60 | 0.00 | - | 9 | 9 | 200.18% |
| AMGN240719C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00205000 | 2024-02-07 3:43PM EDT | 205.00 | 97.00 | 69.85 | 73.55 | 0.00 | - | - | 7 | 0.00% |
| AMGN240719C00210000 | 2024-03-07 4:53PM EDT | 210.00 | 65.94 | 61.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00215000 | 2024-02-07 4:26PM EDT | 215.00 | 85.35 | 62.00 | 63.65 | 0.00 | - | - | 13 | 0.00% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 220.00 | 55.71 | 86.05 | 89.60 | 0.00 | - | 1 | 3 | 115.56% |
| AMGN240719C00225000 | 2024-04-09 10:13AM EDT | 225.00 | 48.95 | 87.00 | 90.35 | 0.00 | - | 1 | 8 | 135.53% |
| AMGN240719C00230000 | 2024-05-03 9:39AM EDT | 230.00 | 85.12 | 75.50 | 79.10 | 0.00 | - | 1 | 404 | 101.64% |
| AMGN240719C00235000 | 2024-06-11 9:38AM EDT | 235.00 | 68.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719C00240000 | 2024-05-31 2:58PM EDT | 240.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00245000 | 2024-03-19 1:55PM EDT | 245.00 | 34.15 | 25.30 | 28.00 | 0.00 | - | 4 | 76 | 0.00% |
| AMGN240719C00250000 | 2024-06-10 10:06AM EDT | 250.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719C00255000 | 2024-05-15 2:47PM EDT | 255.00 | 65.16 | 43.20 | 46.60 | 0.00 | - | 1 | 10 | 49.18% |
| AMGN240719C00260000 | 2024-06-14 1:17PM EDT | 260.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN240719C00265000 | 2024-06-04 2:47PM EDT | 265.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00270000 | 2024-06-14 9:39AM EDT | 270.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00275000 | 2024-05-31 2:58PM EDT | 275.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00280000 | 2024-06-14 1:10PM EDT | 280.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN240719C00285000 | 2024-06-14 1:44PM EDT | 285.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00290000 | 2024-06-14 3:07PM EDT | 290.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMGN240719C00295000 | 2024-06-14 1:57PM EDT | 295.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMGN240719C00300000 | 2024-06-14 3:25PM EDT | 300.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| AMGN240719C00305000 | 2024-06-14 3:54PM EDT | 305.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| AMGN240719C00310000 | 2024-06-14 3:43PM EDT | 310.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMGN240719C00315000 | 2024-06-14 3:31PM EDT | 315.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN240719C00320000 | 2024-06-14 3:12PM EDT | 320.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMGN240719C00325000 | 2024-06-14 2:11PM EDT | 325.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN240719C00330000 | 2024-06-14 3:12PM EDT | 330.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMGN240719C00335000 | 2024-06-14 10:26AM EDT | 335.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN240719C00340000 | 2024-06-13 12:38PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240719C00345000 | 2024-06-14 9:58AM EDT | 345.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00350000 | 2024-06-11 12:08PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMGN240719C00355000 | 2024-06-10 3:41PM EDT | 355.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00360000 | 2024-05-30 10:15AM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMGN240719C00365000 | 2024-05-10 3:22PM EDT | 365.00 | 0.47 | 0.08 | 0.78 | 0.00 | - | 3 | 99 | 39.98% |
| AMGN240719C00370000 | 2024-06-03 10:13AM EDT | 370.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN240719C00375000 | 2024-06-11 12:54PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00380000 | 2024-06-14 2:46PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240719C00390000 | 2024-02-07 3:53PM EDT | 390.00 | 0.73 | 0.03 | 1.54 | 0.00 | - | 7 | 9 | 50.10% |
| AMGN240719C00400000 | 2024-05-02 10:08AM EDT | 400.00 | 0.01 | 0.05 | 0.70 | 0.00 | - | 2 | 16 | 52.73% |
| AMGN240719C00410000 | 2024-03-13 2:27PM EDT | 410.00 | 0.10 | 0.09 | 0.60 | 0.00 | - | 1 | 13 | 50.29% |
| AMGN240719C00420000 | 2024-05-08 1:39PM EDT | 420.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 2 | 8 | 59.40% |
| AMGN240719C00430000 | 2024-01-30 3:06PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719P00135000 | 2024-05-28 2:05PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMGN240719P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 14 | 13 | 107.13% |
| AMGN240719P00145000 | 2023-12-08 11:01AM EDT | 145.00 | 0.54 | 0.00 | 2.34 | 0.00 | - | - | 40 | 133.40% |
| AMGN240719P00150000 | 2024-02-05 3:48PM EDT | 150.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 90.04% |
| AMGN240719P00155000 | 2023-12-08 10:40AM EDT | 155.00 | 0.64 | 0.00 | 2.41 | 0.00 | - | 80 | 0 | 123.10% |
| AMGN240719P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 6 | 81 | 110.69% |
| AMGN240719P00165000 | 2023-12-08 11:01AM EDT | 165.00 | 0.92 | 0.00 | 2.51 | 0.00 | - | 240 | 0 | 113.62% |
| AMGN240719P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMGN240719P00175000 | 2023-11-29 4:36PM EDT | 175.00 | 1.15 | 0.00 | 0.69 | 0.00 | - | - | 2 | 83.64% |
| AMGN240719P00180000 | 2024-05-06 1:52PM EDT | 180.00 | 0.12 | 0.00 | 1.89 | 0.00 | - | 2 | 67 | 93.92% |
| AMGN240719P00185000 | 2024-05-24 10:25AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240719P00190000 | 2024-05-16 9:45AM EDT | 190.00 | 0.15 | 0.00 | 1.31 | 0.00 | - | 1 | 226 | 79.83% |
| AMGN240719P00195000 | 2023-12-12 12:41PM EDT | 195.00 | 1.60 | 0.09 | 1.10 | 0.00 | - | 1 | 1 | 74.61% |
| AMGN240719P00200000 | 2024-05-15 2:47PM EDT | 200.00 | 0.11 | 0.00 | 1.01 | 0.00 | - | 1 | 50 | 68.80% |
| AMGN240719P00205000 | 2024-06-05 3:48PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240719P00210000 | 2024-05-23 10:47AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240719P00215000 | 2024-05-15 12:14PM EDT | 215.00 | 0.30 | 0.00 | 2.17 | 0.00 | - | 2 | 40 | 66.82% |
| AMGN240719P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 4 | 283 | 52.98% |
| AMGN240719P00225000 | 2024-06-04 11:58AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMGN240719P00230000 | 2024-05-23 10:52AM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00235000 | 2024-05-23 10:10AM EDT | 235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00240000 | 2024-06-10 12:44PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00245000 | 2024-06-10 3:23PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00250000 | 2024-06-03 11:29AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMGN240719P00255000 | 2024-06-03 2:18PM EDT | 255.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMGN240719P00260000 | 2024-06-14 9:58AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00265000 | 2024-06-14 10:38AM EDT | 265.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMGN240719P00270000 | 2024-06-13 11:33AM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719P00275000 | 2024-06-13 11:43AM EDT | 275.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719P00280000 | 2024-06-14 12:25PM EDT | 280.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN240719P00285000 | 2024-06-14 2:29PM EDT | 285.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMGN240719P00290000 | 2024-06-14 2:43PM EDT | 290.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMGN240719P00295000 | 2024-06-14 3:37PM EDT | 295.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AMGN240719P00300000 | 2024-06-14 3:30PM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMGN240719P00305000 | 2024-06-14 12:25PM EDT | 305.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMGN240719P00310000 | 2024-06-13 12:14PM EDT | 310.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMGN240719P00315000 | 2024-06-13 11:27AM EDT | 315.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00320000 | 2024-06-14 12:08PM EDT | 320.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240719P00325000 | 2024-06-10 11:21AM EDT | 325.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00330000 | 2024-06-14 12:08PM EDT | 330.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240719P00335000 | 2024-05-08 10:40AM EDT | 335.00 | 32.90 | 28.45 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00340000 | 2024-03-08 11:04AM EDT | 340.00 | 65.96 | 68.35 | 72.00 | 0.00 | - | 2 | 0 | 122.50% |
| AMGN240719P00375000 | 2024-05-03 9:30AM EDT | 375.00 | 60.00 | 67.30 | 71.50 | 0.00 | - | 1 | 0 | 0.00% |
