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
61.704,82 +816,60 (+1,34%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524C00320000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.77 | 0.67 | 0.80 | -1.08 | -58.38% | 215 | 302 | 18.75% |
| AMGN240531C00320000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 1.51 | 1.46 | 1.71 | -1.24 | -45.09% | 132 | 319 | 18.25% |
| AMGN240607C00320000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 2.50 | 2.38 | 2.85 | -1.55 | -38.27% | 10 | 66 | 19.37% |
| AMGN240614C00320000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 3.35 | 3.15 | 3.75 | -0.87 | -20.62% | 19 | 12 | 19.65% |
| AMGN240621C00320000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.25 | -1.85 | -30.83% | 170 | 2,158 | 18.98% |
| AMGN240719C00320000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 7.05 | 6.90 | 7.20 | -1.75 | -19.89% | 139 | 1,211 | 20.11% |
| AMGN240816C00320000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 10.75 | 10.70 | 11.10 | -1.85 | -14.68% | 38 | 391 | 23.11% |
| AMGN240920C00320000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 13.10 | 12.95 | 13.25 | -1.75 | -11.78% | 53 | 450 | 22.61% |
| AMGN241018C00320000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 15.15 | 15.40 | 16.00 | -0.45 | -2.88% | 29 | 397 | 23.86% |
| AMGN250117C00320000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 27.85 | 25.95 | 27.90 | -0.40 | -1.42% | 8 | 3,255 | 30.57% |
| AMGN250321C00320000 | 2024-05-16 9:37AM EDT | 2025-03-21 | 31.00 | 29.15 | 32.20 | 0.00 | - | 1 | 8 | 31.02% |
| AMGN250620C00320000 | 2024-05-16 11:02AM EDT | 2025-06-20 | 36.05 | 33.00 | 36.55 | 0.00 | - | 39 | 115 | 30.60% |
| AMGN260116C00320000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 44.25 | 41.50 | 44.50 | 0.00 | - | 6 | 146 | 29.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524P00320000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 6.00 | 6.80 | 10.10 | 0.00 | - | 11 | 8 | 31.71% |
| AMGN240531P00320000 | 2024-05-17 9:53AM EDT | 2024-05-31 | 9.35 | 8.40 | 10.55 | +2.60 | +38.52% | 1 | 4 | 24.51% |
| AMGN240607P00320000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 8.20 | 9.00 | 10.65 | 0.00 | - | 2 | 6 | 20.39% |
| AMGN240614P00320000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 7.75 | 9.50 | 10.60 | 0.00 | - | 4 | 15 | 17.50% |
| AMGN240621P00320000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 10.70 | 10.20 | 10.50 | +1.65 | +18.23% | 6 | 176 | 15.36% |
| AMGN240719P00320000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 12.20 | 11.85 | 12.15 | +1.05 | +9.42% | 34 | 139 | 14.92% |
| AMGN240816P00320000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 15.65 | 15.30 | 15.80 | +0.75 | +5.03% | 1 | 192 | 18.51% |
| AMGN240920P00320000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 16.95 | 17.05 | 17.50 | 0.00 | - | 4 | 173 | 18.10% |
| AMGN241018P00320000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 19.90 | 18.10 | 19.05 | +3.40 | +20.61% | 2 | 12 | 18.31% |
| AMGN250117P00320000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 28.70 | 27.35 | 29.65 | +0.45 | +1.59% | 12 | 1,026 | 24.93% |
| AMGN250321P00320000 | 2024-05-06 9:44AM EDT | 2025-03-21 | 36.91 | 30.15 | 32.35 | 0.00 | - | 19 | 21 | 24.59% |
| AMGN260116P00320000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 39.10 | 38.30 | 40.50 | 0.00 | - | 4 | 111 | 22.57% |
