Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
18.147,63 +79,42 (+0,44%) Euro Stoxx 50
4.907,22 +26,80 (+0,55%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.325,80 -3,20 (-0,14%) EUR/USD
1,0723 -0,0013 (-0,12%) Bitcoin EUR
61.077,16 -203,74 (-0,33%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 209.90 | 187.55 | 191.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-02-15 12:26PM EDT | 125.00 | 164.28 | 142.50 | 147.40 | 0.00 | - | 4 | 7 | 0.00% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 188.00 | 190.95 | 0.00 | - | 4 | 5 | 119.15% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 168.95 | 172.20 | 0.00 | - | 5 | 5 | 84.46% |
| AMGN250117C00145000 | 2024-04-18 1:24PM EDT | 145.00 | 119.37 | 167.50 | 170.85 | 0.00 | - | 4 | 44 | 92.27% |
| AMGN250117C00150000 | 2024-05-14 9:43AM EDT | 150.00 | 158.89 | 147.00 | 151.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMGN250117C00155000 | 2024-05-14 9:44AM EDT | 155.00 | 154.30 | 142.00 | 146.80 | 0.00 | - | 1 | 20 | 0.00% |
| AMGN250117C00160000 | 2024-05-14 9:44AM EDT | 160.00 | 149.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMGN250117C00170000 | 2024-05-03 12:18PM EDT | 170.00 | 145.42 | 136.50 | 140.70 | 0.00 | - | 1 | 18 | 60.77% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 0.00% |
| AMGN250117C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 134.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN250117C00185000 | 2024-05-06 9:30AM EDT | 185.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMGN250117C00190000 | 2024-04-15 12:07PM EDT | 190.00 | 82.75 | 128.65 | 132.70 | 0.00 | - | 2 | 18 | 78.17% |
| AMGN250117C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 122.70 | 112.65 | 117.00 | 0.00 | - | 2 | 11 | 52.24% |
| AMGN250117C00200000 | 2024-05-16 12:28PM EDT | 200.00 | 118.75 | 100.50 | 103.95 | 0.00 | - | 20 | 532 | 29.13% |
| AMGN250117C00210000 | 2024-05-20 1:14PM EDT | 210.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00220000 | 2024-05-09 10:12AM EDT | 220.00 | 94.00 | 90.35 | 92.35 | 0.00 | - | 1 | 248 | 46.38% |
| AMGN250117C00230000 | 2024-06-14 1:35PM EDT | 230.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00235000 | 2024-06-17 11:44AM EDT | 235.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00240000 | 2024-06-13 3:24PM EDT | 240.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00245000 | 2024-06-11 12:06PM EDT | 245.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117C00250000 | 2024-06-11 12:06PM EDT | 250.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00255000 | 2024-06-11 12:06PM EDT | 255.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117C00260000 | 2024-06-13 3:24PM EDT | 260.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00265000 | 2024-06-11 12:07PM EDT | 265.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117C00270000 | 2024-06-10 11:38AM EDT | 270.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00275000 | 2024-06-17 11:29AM EDT | 275.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00280000 | 2024-06-14 1:17PM EDT | 280.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00285000 | 2024-06-14 10:59AM EDT | 285.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00290000 | 2024-06-17 11:29AM EDT | 290.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00295000 | 2024-06-13 11:38AM EDT | 295.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00300000 | 2024-06-17 3:25PM EDT | 300.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117C00305000 | 2024-06-13 2:44PM EDT | 305.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMGN250117C00310000 | 2024-06-14 3:42PM EDT | 310.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMGN250117C00315000 | 2024-06-17 11:42AM EDT | 315.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMGN250117C00320000 | 2024-06-17 10:47AM EDT | 320.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMGN250117C00325000 | 2024-06-14 10:04AM EDT | 325.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMGN250117C00330000 | 2024-06-17 11:38AM EDT | 330.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMGN250117C00335000 | 2024-06-14 3:35PM EDT | 335.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMGN250117C00340000 | 2024-06-17 2:56PM EDT | 340.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117C00345000 | 2024-06-12 1:11PM EDT | 345.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMGN250117C00350000 | 2024-06-17 3:35PM EDT | 350.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMGN250117C00355000 | 2024-06-17 11:23AM EDT | 355.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117C00360000 | 2024-06-13 1:02PM EDT | 360.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00365000 | 2024-06-05 12:47PM EDT | 365.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00370000 | 2024-06-17 11:28AM EDT | 370.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMGN250117C00375000 | 2024-06-17 11:42AM EDT | 375.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00380000 | 2024-06-17 1:32PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00385000 | 2024-06-14 9:44AM EDT | 385.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00390000 | 2024-06-10 10:07AM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00395000 | 2024-06-13 10:40AM EDT | 395.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00400000 | 2024-06-17 2:28PM EDT | 400.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00410000 | 2024-05-10 2:45PM EDT | 410.00 | 4.15 | 2.94 | 3.55 | 0.00 | - | 2 | 110 | 29.94% |
| AMGN250117C00420000 | 2024-06-17 12:14PM EDT | 420.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMGN250117C00430000 | 2024-06-04 10:07AM EDT | 430.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00440000 | 2024-06-13 9:58AM EDT | 440.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMGN250117C00450000 | 2024-06-11 12:02PM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117C00460000 | 2024-05-13 10:25AM EDT | 460.00 | 1.30 | 0.31 | 2.15 | 0.00 | - | 3 | 39 | 33.69% |
| AMGN250117C00470000 | 2024-05-24 11:50AM EDT | 470.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN250117C00480000 | 2024-05-14 10:08AM EDT | 480.00 | 0.90 | 0.14 | 0.85 | 0.00 | - | 1 | 30 | 30.65% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-05-15 1:45PM EDT | 110.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 278 | 53.52% |
| AMGN250117P00115000 | 2024-06-06 1:56PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN250117P00120000 | 2024-05-10 3:25PM EDT | 120.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 14 | 52 | 53.08% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 162 | 49.81% |
| AMGN250117P00130000 | 2024-05-21 1:40PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMGN250117P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| AMGN250117P00140000 | 2024-03-15 12:21PM EDT | 140.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | 1 | 58 | 52.76% |
| AMGN250117P00145000 | 2024-03-26 12:04PM EDT | 145.00 | 0.41 | 0.37 | 2.00 | 0.00 | - | 2 | 544 | 53.36% |
| AMGN250117P00150000 | 2024-06-05 12:45PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 55.55% |
| AMGN250117P00160000 | 2024-05-31 10:06AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00165000 | 2024-05-06 10:08AM EDT | 165.00 | 0.83 | 0.20 | 1.87 | 0.00 | - | 26 | 280 | 49.24% |
| AMGN250117P00170000 | 2024-06-11 9:49AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN250117P00175000 | 2024-06-14 9:32AM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00180000 | 2024-05-20 11:41AM EDT | 180.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00185000 | 2024-06-12 1:28PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00190000 | 2024-05-06 11:49AM EDT | 190.00 | 1.96 | 0.54 | 2.54 | 0.00 | - | 1 | 2,685 | 42.21% |
| AMGN250117P00195000 | 2024-05-15 12:25PM EDT | 195.00 | 1.20 | 0.62 | 2.67 | 0.00 | - | 2 | 322 | 40.77% |
| AMGN250117P00200000 | 2024-06-12 3:13PM EDT | 200.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00210000 | 2024-06-13 3:53PM EDT | 210.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN250117P00215000 | 2024-06-14 10:05AM EDT | 215.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMGN250117P00220000 | 2024-06-17 10:53AM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00225000 | 2024-05-28 11:13AM EDT | 225.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00230000 | 2024-06-17 9:48AM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117P00235000 | 2024-06-10 11:24AM EDT | 235.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMGN250117P00240000 | 2024-06-17 3:32PM EDT | 240.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117P00245000 | 2024-05-22 2:11PM EDT | 245.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117P00250000 | 2024-06-17 12:06PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMGN250117P00255000 | 2024-06-13 11:24AM EDT | 255.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00260000 | 2024-06-17 1:35PM EDT | 260.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN250117P00265000 | 2024-06-17 2:08PM EDT | 265.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN250117P00270000 | 2024-06-17 11:02AM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117P00275000 | 2024-06-13 2:02PM EDT | 275.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117P00280000 | 2024-06-14 10:20AM EDT | 280.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117P00285000 | 2024-06-14 3:37PM EDT | 285.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMGN250117P00290000 | 2024-06-17 3:50PM EDT | 290.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMGN250117P00295000 | 2024-06-17 1:29PM EDT | 295.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMGN250117P00300000 | 2024-06-17 3:54PM EDT | 300.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMGN250117P00305000 | 2024-06-17 1:29PM EDT | 305.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00310000 | 2024-06-17 11:51AM EDT | 310.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMGN250117P00315000 | 2024-06-17 1:29PM EDT | 315.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00320000 | 2024-06-17 10:00AM EDT | 320.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00325000 | 2024-06-17 1:29PM EDT | 325.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMGN250117P00330000 | 2024-06-17 12:47PM EDT | 330.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMGN250117P00335000 | 2024-06-13 3:24PM EDT | 335.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00340000 | 2024-05-20 9:41AM EDT | 340.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00345000 | 2024-06-13 3:23PM EDT | 345.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117P00350000 | 2024-06-13 3:23PM EDT | 350.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117P00355000 | 2024-05-20 9:41AM EDT | 355.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117P00360000 | 2024-02-16 10:56AM EDT | 360.00 | 75.00 | 88.70 | 93.50 | 0.00 | - | 20 | 0 | 58.30% |
| AMGN250117P00365000 | 2024-06-14 10:05AM EDT | 365.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250117P00370000 | 2024-01-09 1:14PM EDT | 370.00 | 66.10 | 75.60 | 78.90 | 0.00 | - | - | 1 | 35.41% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 103.25 | 107.00 | 0.00 | - | 2 | 0 | 50.33% |
| AMGN250117P00410000 | 2024-02-08 10:38AM EDT | 410.00 | 120.20 | 134.05 | 138.40 | 0.00 | - | - | 0 | 65.79% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 79.89% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 81.81% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 159.60 | 162.85 | 0.00 | - | 2 | 0 | 0.00% |
