Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.106,71 +28,12 (+0,11%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230406C00200000 | 2023-03-02 11:42AM EDT | 200.00 | 35.95 | 40.00 | 43.80 | 0.00 | - | - | 6 | 72.07% |
| AMGN230406C00215000 | 2023-03-02 3:14PM EDT | 215.00 | 21.72 | 25.00 | 29.00 | 0.00 | - | - | 27 | 52.34% |
| AMGN230406C00220000 | 2023-03-31 2:05PM EDT | 220.00 | 21.55 | 19.85 | 23.60 | +1.10 | +5.38% | 3 | 5 | 74.07% |
| AMGN230406C00225000 | 2023-03-27 12:59PM EDT | 225.00 | 12.20 | 15.15 | 18.95 | 0.00 | - | 3 | 0 | 66.31% |
| AMGN230406C00230000 | 2023-03-29 3:54PM EDT | 230.00 | 12.15 | 10.70 | 14.05 | 0.00 | - | 2 | 20 | 54.47% |
| AMGN230406C00232500 | 2023-03-31 2:03PM EDT | 232.50 | 8.38 | 9.25 | 10.45 | +1.09 | +14.95% | 1 | 52 | 35.84% |
| AMGN230406C00235000 | 2023-03-31 3:46PM EDT | 235.00 | 6.56 | 6.15 | 8.25 | -0.73 | -10.01% | 103 | 34 | 32.81% |
| AMGN230406C00237500 | 2023-03-31 3:57PM EDT | 237.50 | 5.35 | 4.05 | 5.85 | +0.62 | +13.11% | 129 | 78 | 26.91% |
| AMGN230406C00240000 | 2023-03-31 3:56PM EDT | 240.00 | 3.26 | 3.20 | 3.50 | -0.38 | -10.44% | 174 | 476 | 20.53% |
| AMGN230406C00242500 | 2023-03-31 3:58PM EDT | 242.50 | 1.80 | 1.67 | 1.99 | -0.21 | -10.45% | 101 | 78 | 18.95% |
| AMGN230406C00245000 | 2023-03-31 3:59PM EDT | 245.00 | 0.92 | 0.73 | 0.94 | -0.18 | -16.36% | 265 | 156 | 17.60% |
| AMGN230406C00247500 | 2023-03-31 3:33PM EDT | 247.50 | 0.49 | 0.27 | 0.48 | +0.01 | +2.08% | 222 | 40 | 18.34% |
| AMGN230406C00250000 | 2023-03-31 3:53PM EDT | 250.00 | 0.11 | 0.07 | 0.22 | -0.05 | -31.25% | 3 | 31 | 18.78% |
| AMGN230406C00252500 | 2023-03-30 10:53AM EDT | 252.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | 16 | 23 | 21.58% |
| AMGN230406C00255000 | 2023-03-27 1:20PM EDT | 255.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 41.58% |
| AMGN230406C00260000 | 2023-03-27 1:28PM EDT | 260.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 13 | 50.54% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230406P00185000 | 2023-03-10 4:50PM EDT | 185.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 138.04% |
| AMGN230406P00190000 | 2023-02-24 10:57AM EDT | 190.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 121.39% |
| AMGN230406P00195000 | 2023-03-24 12:11PM EDT | 195.00 | 0.13 | 0.00 | 0.97 | 0.00 | - | 34 | 19 | 97.95% |
| AMGN230406P00200000 | 2023-03-30 10:43AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 62.11% |
| AMGN230406P00202500 | 2023-03-24 11:17AM EDT | 202.50 | 0.19 | 0.00 | 0.97 | 0.00 | - | 1 | 1 | 83.59% |
| AMGN230406P00210000 | 2023-03-29 10:32AM EDT | 210.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 6 | 10 | 71.29% |
| AMGN230406P00212500 | 2023-03-27 1:20PM EDT | 212.50 | 0.26 | 0.00 | 0.62 | 0.00 | - | 1 | 5 | 58.98% |
| AMGN230406P00215000 | 2023-03-27 10:44AM EDT | 215.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 7 | 11 | 61.72% |
| AMGN230406P00217500 | 2023-03-28 12:16PM EDT | 217.50 | 0.23 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 56.40% |
| AMGN230406P00220000 | 2023-03-29 3:50PM EDT | 220.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 11 | 316 | 44.53% |
| AMGN230406P00225000 | 2023-03-31 11:26AM EDT | 225.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 10 | 89 | 31.84% |
| AMGN230406P00227500 | 2023-03-31 11:33AM EDT | 227.50 | 0.17 | 0.01 | 0.42 | -0.10 | -37.04% | 4 | 40 | 34.86% |
| AMGN230406P00230000 | 2023-03-31 3:54PM EDT | 230.00 | 0.30 | 0.20 | 0.39 | +0.01 | +3.45% | 27 | 96 | 29.49% |
| AMGN230406P00235000 | 2023-03-31 3:44PM EDT | 235.00 | 0.54 | 0.36 | 1.05 | -0.11 | -16.92% | 8 | 163 | 28.00% |
| AMGN230406P00237500 | 2023-03-31 3:34PM EDT | 237.50 | 0.79 | 0.65 | 0.88 | -0.28 | -26.17% | 165 | 105 | 19.90% |
| AMGN230406P00240000 | 2023-03-31 3:58PM EDT | 240.00 | 1.31 | 1.19 | 1.46 | -0.41 | -23.84% | 146 | 111 | 18.07% |
| AMGN230406P00245000 | 2023-03-31 3:54PM EDT | 245.00 | 4.10 | 2.60 | 4.75 | -1.67 | -28.94% | 2 | 5 | 22.77% |
| AMGN230406P00250000 | 2023-03-31 11:27AM EDT | 250.00 | 9.68 | 7.40 | 9.40 | -7.81 | -44.65% | 4 | 0 | 31.74% |
