Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.970,68 -176,55 (-0,28%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-18 3:16PM EDT | 255.00 | 9.53 | 18.30 | 19.50 | 0.00 | - | 1 | 1 | 57.57% |
| AMGN240426C00257500 | 2024-04-12 3:32PM EDT | 257.50 | 12.45 | 14.65 | 17.35 | 0.00 | - | 4 | 3 | 57.32% |
| AMGN240426C00260000 | 2024-04-23 3:10PM EDT | 260.00 | 14.40 | 13.00 | 14.40 | +2.39 | +19.90% | 38 | 114 | 44.34% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 10.65 | 11.05 | 12.40 | +1.35 | +14.52% | 1 | 11 | 45.41% |
| AMGN240426C00265000 | 2024-04-23 3:55PM EDT | 265.00 | 9.06 | 8.75 | 10.25 | +0.41 | +4.74% | 89 | 288 | 42.91% |
| AMGN240426C00267500 | 2024-04-23 1:48PM EDT | 267.50 | 7.50 | 6.55 | 8.00 | +1.80 | +31.58% | 11 | 102 | 38.28% |
| AMGN240426C00270000 | 2024-04-23 3:55PM EDT | 270.00 | 4.85 | 4.65 | 5.05 | +1.20 | +32.88% | 155 | 258 | 25.98% |
| AMGN240426C00272500 | 2024-04-23 3:54PM EDT | 272.50 | 3.40 | 3.10 | 3.30 | +0.82 | +31.78% | 141 | 185 | 24.11% |
| AMGN240426C00275000 | 2024-04-23 3:49PM EDT | 275.00 | 1.83 | 1.82 | 1.92 | +0.42 | +29.79% | 314 | 249 | 22.56% |
| AMGN240426C00277500 | 2024-04-23 3:52PM EDT | 277.50 | 1.07 | 0.96 | 1.03 | +0.29 | +37.18% | 118 | 141 | 22.01% |
| AMGN240426C00280000 | 2024-04-23 3:32PM EDT | 280.00 | 0.55 | 0.42 | 0.50 | +0.05 | +10.00% | 263 | 395 | 21.75% |
| AMGN240426C00282500 | 2024-04-23 2:33PM EDT | 282.50 | 0.27 | 0.18 | 0.24 | +0.06 | +28.57% | 31 | 33 | 22.12% |
| AMGN240426C00285000 | 2024-04-23 2:23PM EDT | 285.00 | 0.14 | 0.07 | 0.15 | -0.01 | -6.67% | 5 | 246 | 23.98% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.02 | 0.12 | 0.00 | - | 4 | 11 | 26.81% |
| AMGN240426C00290000 | 2024-04-23 3:06PM EDT | 290.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 7 | 226 | 27.93% |
| AMGN240426C00295000 | 2024-04-23 12:32PM EDT | 295.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 3 | 197 | 33.01% |
| AMGN240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 0.13 | 0.02 | 0.06 | 0.00 | - | 1 | 149 | 40.23% |
| AMGN240426C00305000 | 2024-04-22 9:56AM EDT | 305.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 138 | 69.97% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 4 | 30 | 77.83% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.56 | 0.00 | - | 3 | 24 | 72.80% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 56 | 62 | 92.53% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 27 | 27 | 99.56% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 146.14% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 174.41% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 163.87% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 124.85% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 114.21% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 103.61% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 13 | 93.16% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 1 | 59 | 70.51% |
| AMGN240426P00245000 | 2024-04-23 9:51AM EDT | 245.00 | 0.31 | 0.00 | 0.60 | +0.30 | +3,000.00% | 1 | 30 | 61.62% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 0.84 | 0.00 | - | 10 | 11 | 61.08% |
| AMGN240426P00250000 | 2024-04-23 12:10PM EDT | 250.00 | 0.08 | 0.00 | 0.15 | +0.04 | +100.00% | 3 | 138 | 46.00% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 31 | 43 | 56.93% |
| AMGN240426P00255000 | 2024-04-23 11:17AM EDT | 255.00 | 0.11 | 0.00 | 0.42 | +0.04 | +57.14% | 1 | 95 | 46.24% |
| AMGN240426P00257500 | 2024-04-23 11:17AM EDT | 257.50 | 0.13 | 0.02 | 0.23 | +0.07 | +116.67% | 1 | 147 | 35.99% |
| AMGN240426P00260000 | 2024-04-23 3:34PM EDT | 260.00 | 0.10 | 0.08 | 0.21 | -0.15 | -60.00% | 3 | 229 | 30.76% |
| AMGN240426P00262500 | 2024-04-23 3:45PM EDT | 262.50 | 0.17 | 0.15 | 0.21 | -0.25 | -59.52% | 35 | 245 | 26.07% |
| AMGN240426P00265000 | 2024-04-23 3:45PM EDT | 265.00 | 0.32 | 0.28 | 0.36 | -0.41 | -56.16% | 17 | 319 | 24.51% |
| AMGN240426P00267500 | 2024-04-23 2:19PM EDT | 267.50 | 0.53 | 0.51 | 0.64 | -0.86 | -61.87% | 39 | 149 | 23.24% |
| AMGN240426P00270000 | 2024-04-23 3:31PM EDT | 270.00 | 0.97 | 1.02 | 1.09 | -0.97 | -50.00% | 63 | 177 | 21.73% |
| AMGN240426P00272500 | 2024-04-23 3:45PM EDT | 272.50 | 1.87 | 1.82 | 1.91 | -1.23 | -39.68% | 83 | 62 | 21.00% |
| AMGN240426P00275000 | 2024-04-23 3:32PM EDT | 275.00 | 2.89 | 3.00 | 3.15 | -1.71 | -37.17% | 38 | 149 | 20.51% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 3.55 | 4.95 | -9.67 | -69.47% | 2 | 2 | 21.58% |
| AMGN240426P00280000 | 2024-04-22 3:49PM EDT | 280.00 | 8.30 | 6.40 | 7.10 | 0.00 | - | 2 | 167 | 23.71% |
| AMGN240426P00285000 | 2024-04-11 2:37PM EDT | 285.00 | 14.60 | 10.80 | 13.05 | 0.00 | - | 6 | 0 | 47.44% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 15.10 | 17.60 | 0.00 | - | 6 | 0 | 52.49% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 20.60 | 22.55 | 0.00 | - | 230 | 0 | 61.62% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 24.65 | 28.50 | 0.00 | - | 33 | 0 | 85.94% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 160.52% |
