Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.431,31 +328,87 (+0,86%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.030,02 -799,51 (-1,29%) CMC Crypto 200
1.362,22 -25,94 (-1,87%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-05-06 12:17PM EDT | 175.00 | 124.20 | 133.05 | 136.30 | 0.00 | - | 8 | 1 | 92.35% |
| AMGN240920C00185000 | 2024-05-06 12:21PM EDT | 185.00 | 114.20 | 123.20 | 126.15 | 0.00 | - | - | 1 | 84.92% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00210000 | 2024-05-06 11:54AM EDT | 210.00 | 89.85 | 98.80 | 101.90 | 0.00 | - | - | 1 | 70.12% |
| AMGN240920C00220000 | 2024-06-13 3:24PM EDT | 220.00 | 80.70 | 83.90 | 87.55 | 0.00 | - | 2 | 6 | 54.03% |
| AMGN240920C00230000 | 2024-05-06 11:55AM EDT | 230.00 | 70.80 | 78.55 | 82.30 | 0.00 | - | - | 1 | 57.50% |
| AMGN240920C00240000 | 2024-06-13 10:23AM EDT | 240.00 | 59.76 | 64.30 | 68.10 | 0.00 | - | 1 | 9 | 44.57% |
| AMGN240920C00250000 | 2024-05-31 11:39AM EDT | 250.00 | 57.88 | 55.55 | 57.20 | 0.00 | - | 1 | 18 | 36.35% |
| AMGN240920C00260000 | 2024-05-15 11:02AM EDT | 260.00 | 58.97 | 41.20 | 43.75 | 0.00 | - | 1 | 21 | 17.75% |
| AMGN240920C00270000 | 2024-06-17 10:59AM EDT | 270.00 | 34.85 | 36.95 | 39.35 | -7.53 | -17.77% | 1 | 119 | 30.96% |
| AMGN240920C00280000 | 2024-06-13 3:24PM EDT | 280.00 | 26.10 | 29.10 | 30.20 | 0.00 | - | 2 | 286 | 26.86% |
| AMGN240920C00290000 | 2024-06-17 3:12PM EDT | 290.00 | 22.40 | 22.00 | 23.70 | +3.05 | +15.76% | 4 | 184 | 26.85% |
| AMGN240920C00300000 | 2024-06-17 2:15PM EDT | 300.00 | 16.13 | 16.00 | 16.45 | +2.68 | +19.93% | 15 | 448 | 24.04% |
| AMGN240920C00310000 | 2024-06-17 3:17PM EDT | 310.00 | 10.99 | 10.90 | 11.30 | +2.29 | +26.32% | 23 | 541 | 23.10% |
| AMGN240920C00320000 | 2024-06-17 3:56PM EDT | 320.00 | 7.20 | 7.05 | 7.35 | +1.92 | +36.36% | 55 | 643 | 22.35% |
| AMGN240920C00330000 | 2024-06-17 3:21PM EDT | 330.00 | 4.50 | 4.35 | 4.65 | +1.25 | +38.46% | 17 | 1,247 | 22.03% |
| AMGN240920C00340000 | 2024-06-17 1:33PM EDT | 340.00 | 2.60 | 2.72 | 3.00 | +0.55 | +26.83% | 5 | 374 | 22.26% |
| AMGN240920C00350000 | 2024-06-17 9:48AM EDT | 350.00 | 1.20 | 1.63 | 2.01 | 0.00 | - | 11 | 628 | 22.86% |
| AMGN240920C00360000 | 2024-06-17 1:24PM EDT | 360.00 | 1.03 | 1.04 | 1.30 | +0.18 | +21.18% | 5 | 472 | 23.26% |
| AMGN240920C00370000 | 2024-06-07 1:29PM EDT | 370.00 | 1.00 | 0.70 | 1.03 | 0.00 | - | 2 | 420 | 24.69% |
| AMGN240920C00380000 | 2024-06-13 9:56AM EDT | 380.00 | 0.43 | 0.55 | 0.80 | 0.00 | - | 7 | 117 | 25.87% |
| AMGN240920C00390000 | 2024-06-13 3:17PM EDT | 390.00 | 0.34 | 0.21 | 0.75 | 0.00 | - | 10 | 45 | 27.84% |
| AMGN240920C00400000 | 2024-05-16 2:57PM EDT | 400.00 | 0.80 | 0.15 | 1.16 | 0.00 | - | 2 | 25 | 32.64% |
| AMGN240920C00410000 | 2024-03-11 3:47PM EDT | 410.00 | 0.04 | 0.07 | 0.77 | 0.00 | - | 2 | 4 | 32.31% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 45.23% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 38.49% |
| AMGN240920C00480000 | 2024-05-06 9:30AM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-05-03 3:06PM EDT | 140.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 82.18% |
| AMGN240920P00170000 | 2024-05-09 10:09AM EDT | 170.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 2 | 58.79% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 61.23% |
| AMGN240920P00180000 | 2024-04-16 11:09AM EDT | 180.00 | 1.10 | 0.00 | 0.47 | 0.00 | - | - | 10 | 50.42% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.01 | 0.52 | 0.00 | - | - | 10 | 46.51% |
| AMGN240920P00195000 | 2024-05-06 3:06PM EDT | 195.00 | 0.36 | 0.00 | 1.52 | 0.00 | - | 1 | 11 | 53.89% |
| AMGN240920P00200000 | 2024-05-09 10:31AM EDT | 200.00 | 0.29 | 0.01 | 2.32 | 0.00 | - | 1 | 20 | 56.38% |
| AMGN240920P00210000 | 2024-06-10 2:50PM EDT | 210.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 4 | 127 | 38.64% |
| AMGN240920P00220000 | 2024-06-11 11:51AM EDT | 220.00 | 0.42 | 0.10 | 0.80 | 0.00 | - | 1 | 421 | 36.28% |
| AMGN240920P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 92 | 33.14% |
| AMGN240920P00240000 | 2024-06-17 3:27PM EDT | 240.00 | 0.80 | 0.50 | 1.09 | -0.02 | -2.44% | 1 | 329 | 29.76% |
| AMGN240920P00250000 | 2024-06-17 11:37AM EDT | 250.00 | 1.21 | 1.05 | 1.35 | -0.06 | -4.72% | 3 | 284 | 26.86% |
| AMGN240920P00260000 | 2024-06-17 3:30PM EDT | 260.00 | 1.72 | 1.48 | 2.42 | -0.44 | -20.37% | 4 | 1,314 | 26.54% |
| AMGN240920P00270000 | 2024-06-17 2:23PM EDT | 270.00 | 2.82 | 2.65 | 2.93 | -0.71 | -20.11% | 9 | 521 | 23.24% |
| AMGN240920P00280000 | 2024-06-17 12:18PM EDT | 280.00 | 5.05 | 4.45 | 4.85 | -0.85 | -14.41% | 4 | 359 | 22.59% |
| AMGN240920P00290000 | 2024-06-17 10:37AM EDT | 290.00 | 8.30 | 7.05 | 7.35 | -0.70 | -7.78% | 2 | 808 | 21.42% |
| AMGN240920P00300000 | 2024-06-14 10:07AM EDT | 300.00 | 13.35 | 10.65 | 11.10 | 0.00 | - | 1 | 282 | 20.66% |
| AMGN240920P00310000 | 2024-06-14 3:58PM EDT | 310.00 | 18.57 | 15.55 | 16.10 | 0.00 | - | 1 | 218 | 19.97% |
| AMGN240920P00320000 | 2024-06-12 10:39AM EDT | 320.00 | 22.35 | 20.10 | 22.75 | 0.00 | - | 1 | 176 | 20.01% |
| AMGN240920P00330000 | 2024-06-11 11:43AM EDT | 330.00 | 31.70 | 29.15 | 30.40 | 0.00 | - | 9 | 35 | 19.99% |
| AMGN240920P00340000 | 2024-05-09 2:31PM EDT | 340.00 | 32.00 | 35.80 | 37.60 | 0.00 | - | 3 | 9 | 15.70% |
| AMGN240920P00350000 | 2024-05-09 2:29PM EDT | 350.00 | 40.30 | 44.60 | 47.15 | 0.00 | - | 7 | 0 | 16.10% |
