Deutsche Märkte schließen in 53 Minuten
DAX
18.122,24 +54,03 (+0,30%) Euro Stoxx 50
4.910,33 +29,91 (+0,61%) Dow Jones 30
38.784,65 +6,55 (+0,02%) Gold
2.339,00 +10,00 (+0,43%) EUR/USD
1,0757 +0,0022 (+0,20%) Bitcoin EUR
60.565,59 -335,26 (-0,55%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-05-07 12:52PM EDT | 200.00 | 104.22 | 108.90 | 112.80 | 0.00 | - | - | 1 | 50.10% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 92.50 | 96.00 | 0.00 | - | - | 1 | 31.35% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 88.45 | 90.85 | 0.00 | - | 2 | 1 | 38.34% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 83.55 | 84.95 | 0.00 | - | 1 | 1 | 41.02% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 75.35 | 76.90 | 0.00 | - | 1 | 3 | 39.65% |
| AMGN250321C00250000 | 2024-06-13 3:23PM EDT | 250.00 | 61.55 | 64.05 | 66.70 | 0.00 | - | 2 | 22 | 35.25% |
| AMGN250321C00260000 | 2024-06-13 3:23PM EDT | 260.00 | 54.10 | 56.80 | 58.35 | 0.00 | - | 2 | 11 | 33.16% |
| AMGN250321C00270000 | 2024-06-14 11:40AM EDT | 270.00 | 47.65 | 49.95 | 51.35 | 0.00 | - | - | 1 | 32.35% |
| AMGN250321C00280000 | 2024-06-17 11:27AM EDT | 280.00 | 42.85 | 43.35 | 44.60 | 0.00 | - | 2 | 11 | 31.37% |
| AMGN250321C00290000 | 2024-06-10 11:38AM EDT | 290.00 | 38.15 | 37.35 | 38.70 | 0.00 | - | 2 | 11 | 30.83% |
| AMGN250321C00300000 | 2024-06-17 10:20AM EDT | 300.00 | 29.38 | 31.60 | 33.80 | 0.00 | - | 4 | 103 | 30.81% |
| AMGN250321C00310000 | 2024-06-17 12:07PM EDT | 310.00 | 26.41 | 26.80 | 27.80 | 0.00 | - | 1 | 81 | 29.26% |
| AMGN250321C00320000 | 2024-06-11 12:51PM EDT | 320.00 | 22.05 | 22.50 | 23.60 | 0.00 | - | 1 | 15 | 28.99% |
| AMGN250321C00330000 | 2024-05-21 9:59AM EDT | 330.00 | 27.50 | 18.60 | 19.50 | 0.00 | - | 21 | 13 | 28.35% |
| AMGN250321C00340000 | 2024-06-05 3:12PM EDT | 340.00 | 19.31 | 15.35 | 16.25 | 0.00 | - | 1 | 9 | 28.08% |
| AMGN250321C00350000 | 2024-06-18 10:08AM EDT | 350.00 | 12.95 | 12.35 | 13.70 | +2.07 | +19.03% | 7 | 19 | 28.11% |
| AMGN250321C00360000 | 2024-05-24 11:48AM EDT | 360.00 | 13.40 | 9.95 | 10.70 | 0.00 | - | 2 | 10 | 27.23% |
| AMGN250321C00370000 | 2024-06-17 11:17AM EDT | 370.00 | 7.96 | 8.00 | 8.65 | 0.00 | - | 3 | 73 | 26.97% |
| AMGN250321C00380000 | 2024-06-12 2:20PM EDT | 380.00 | 6.54 | 6.35 | 7.15 | 0.00 | - | 16 | 18 | 27.01% |
| AMGN250321C00390000 | 2024-06-12 1:40PM EDT | 390.00 | 5.00 | 4.45 | 5.75 | 0.00 | - | 1 | 7 | 26.85% |
| AMGN250321C00400000 | 2024-06-05 2:32PM EDT | 400.00 | 5.96 | 4.00 | 4.60 | 0.00 | - | 1 | 4 | 26.70% |
| AMGN250321C00410000 | 2024-05-03 3:04PM EDT | 410.00 | 6.99 | 2.95 | 5.05 | 0.00 | - | 1 | 1 | 29.04% |
| AMGN250321C00440000 | 2024-06-11 9:30AM EDT | 440.00 | 1.81 | 1.52 | 2.38 | 0.00 | - | - | 1 | 27.84% |
| AMGN250321C00450000 | 2024-06-11 9:30AM EDT | 450.00 | 1.45 | 0.72 | 2.83 | 0.00 | - | - | 1 | 30.22% |
| AMGN250321C00460000 | 2024-06-11 9:30AM EDT | 460.00 | 1.17 | 0.07 | 2.53 | 0.00 | - | 1 | 7 | 30.68% |
| AMGN250321C00470000 | 2024-06-17 12:23PM EDT | 470.00 | 0.64 | 0.00 | 2.20 | 0.00 | - | 1 | 493 | 30.93% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00135000 | 2024-05-30 3:19PM EDT | 135.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 43.58% |
| AMGN250321P00185000 | 2024-05-24 9:59AM EDT | 185.00 | 1.91 | 0.27 | 3.10 | 0.00 | - | 6 | 27 | 40.73% |
| AMGN250321P00195000 | 2024-06-14 12:56PM EDT | 195.00 | 2.00 | 0.60 | 3.85 | 0.00 | - | 1 | 33 | 39.33% |
| AMGN250321P00200000 | 2024-05-29 12:47PM EDT | 200.00 | 3.15 | 1.90 | 2.70 | 0.00 | - | 3 | 30 | 34.23% |
| AMGN250321P00210000 | 2024-05-16 10:04AM EDT | 210.00 | 2.93 | 2.64 | 3.50 | 0.00 | - | 1 | 6 | 33.15% |
| AMGN250321P00220000 | 2024-06-10 10:20AM EDT | 220.00 | 4.20 | 3.65 | 4.40 | 0.00 | - | 2 | 29 | 31.92% |
| AMGN250321P00230000 | 2024-06-17 3:32PM EDT | 230.00 | 5.00 | 4.85 | 5.65 | 0.00 | - | 5 | 25 | 30.99% |
| AMGN250321P00240000 | 2024-06-17 3:34PM EDT | 240.00 | 6.45 | 6.40 | 7.05 | 0.00 | - | 10 | 155 | 29.89% |
| AMGN250321P00250000 | 2024-06-17 3:55PM EDT | 250.00 | 8.21 | 8.25 | 8.95 | 0.00 | - | 6 | 118 | 29.11% |
| AMGN250321P00260000 | 2024-06-17 3:55PM EDT | 260.00 | 10.39 | 10.45 | 11.20 | 0.00 | - | 1 | 127 | 28.31% |
| AMGN250321P00270000 | 2024-06-03 3:30PM EDT | 270.00 | 13.60 | 13.10 | 13.85 | 0.00 | - | 22 | 45 | 27.50% |
| AMGN250321P00280000 | 2024-06-14 1:21PM EDT | 280.00 | 17.50 | 16.20 | 17.50 | 0.00 | - | 1 | 88 | 27.27% |
| AMGN250321P00290000 | 2024-06-13 3:25PM EDT | 290.00 | 21.40 | 19.80 | 21.20 | 0.00 | - | 4 | 121 | 26.53% |
| AMGN250321P00300000 | 2024-06-10 2:45PM EDT | 300.00 | 24.55 | 24.00 | 25.20 | 0.00 | - | 23 | 68 | 25.58% |
| AMGN250321P00310000 | 2024-06-14 1:21PM EDT | 310.00 | 30.90 | 28.75 | 30.10 | 0.00 | - | 2 | 43 | 24.97% |
| AMGN250321P00320000 | 2024-06-14 1:21PM EDT | 320.00 | 36.55 | 34.15 | 36.40 | 0.00 | - | 2 | 24 | 25.14% |
| AMGN250321P00330000 | 2024-06-10 3:30PM EDT | 330.00 | 39.75 | 40.00 | 41.70 | 0.00 | - | 3 | 4 | 23.80% |
| AMGN250321P00340000 | 2024-06-14 1:21PM EDT | 340.00 | 49.45 | 46.10 | 48.30 | 0.00 | - | 2 | 1 | 23.17% |
| AMGN250321P00350000 | 2024-05-08 11:51AM EDT | 350.00 | 55.80 | 52.00 | 53.75 | 0.00 | - | - | 1 | 20.50% |
| AMGN250321P00370000 | 2024-06-13 3:25PM EDT | 370.00 | 73.25 | 69.50 | 72.50 | 0.00 | - | 2 | 1 | 23.06% |
