Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.763,59 +732,86 (+1,20%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524C00270000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 49.20 | 41.40 | 44.30 | 0.00 | - | 5 | 0 | 59.91% |
| AMGN240531C00270000 | 2024-05-16 10:29AM EDT | 2024-05-31 | 43.12 | 41.10 | 44.55 | 0.00 | - | 2 | 2 | 63.04% |
| AMGN240607C00270000 | 2024-05-16 11:58AM EDT | 2024-06-07 | 44.95 | 41.65 | 44.90 | 0.00 | - | 5 | 5 | 53.93% |
| AMGN240621C00270000 | 2024-05-16 1:11PM EDT | 2024-06-21 | 46.30 | 42.35 | 44.80 | 0.00 | - | 7 | 9 | 41.24% |
| AMGN240719C00270000 | 2024-05-17 9:53AM EDT | 2024-07-19 | 46.85 | 43.60 | 47.10 | +1.60 | +3.54% | 1 | 216 | 38.76% |
| AMGN240816C00270000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 51.89 | 45.60 | 48.90 | 0.00 | - | 1 | 162 | 36.73% |
| AMGN240920C00270000 | 2024-05-16 1:44PM EDT | 2024-09-20 | 50.08 | 47.75 | 49.30 | 0.00 | - | 1 | 118 | 32.01% |
| AMGN241018C00270000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 46.55 | 49.40 | 50.65 | 0.00 | - | 1 | 35 | 31.34% |
| AMGN250117C00270000 | 2024-05-15 9:46AM EDT | 2025-01-17 | 58.14 | 56.20 | 58.55 | 0.00 | - | 4 | 710 | 34.90% |
| AMGN250620C00270000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 67.35 | 62.85 | 65.75 | 0.00 | - | 2 | 13 | 34.03% |
| AMGN260116C00270000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 62.00 | 68.50 | 72.50 | 0.00 | - | 2 | 51 | 32.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524P00270000 | 2024-05-17 1:00PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | 0.00 | - | 206 | 111 | 46.09% |
| AMGN240531P00270000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.38 | -0.25 | -62.50% | 1 | 92 | 42.38% |
| AMGN240607P00270000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.56 | 0.01 | 0.55 | 0.00 | - | 1 | 3 | 37.18% |
| AMGN240614P00270000 | 2024-05-13 10:02AM EDT | 2024-06-14 | 0.19 | 0.04 | 0.29 | 0.00 | - | 1 | 23 | 28.54% |
| AMGN240621P00270000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 0.30 | 0.16 | 0.75 | +0.01 | +3.45% | 18 | 2,738 | 30.76% |
| AMGN240719P00270000 | 2024-05-16 10:35AM EDT | 2024-07-19 | 0.73 | 0.46 | 1.30 | 0.00 | - | 30 | 477 | 26.13% |
| AMGN240816P00270000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 1.74 | 1.66 | 1.85 | -0.07 | -3.87% | 8 | 1,856 | 23.91% |
| AMGN240920P00270000 | 2024-05-17 2:46PM EDT | 2024-09-20 | 2.75 | 2.53 | 2.81 | +0.12 | +4.56% | 142 | 606 | 23.05% |
| AMGN241018P00270000 | 2024-05-15 2:47PM EDT | 2024-10-18 | 3.30 | 3.35 | 3.75 | 0.00 | - | 32 | 89 | 22.97% |
| AMGN250117P00270000 | 2024-05-16 1:55PM EDT | 2025-01-17 | 10.20 | 9.85 | 10.60 | 0.00 | - | 3 | 2,373 | 28.08% |
| AMGN250321P00270000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 12.10 | 11.70 | 13.05 | 0.00 | - | 19 | 23 | 27.83% |
| AMGN250620P00270000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 15.85 | 14.50 | 16.20 | 0.00 | - | 20 | 41 | 27.49% |
| AMGN260116P00270000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 20.02 | 18.60 | 22.50 | 0.00 | - | 24 | 119 | 27.00% |
