Deutsche Märkte schließen in 6 Stunden 36 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,29+1,04 (+0,42%)
Börsenschluss: 04:00PM EDT
246,39 -0,90 (-0,36%)
Vorbörslich: 04:27AM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220812C002275002022-08-04 10:59AM EDT227.5020.700.000.000.00--00.00%
AMGN220812C002300002022-08-04 10:59AM EDT230.0018.350.000.000.00--00.00%
AMGN220812C002325002022-08-04 10:59AM EDT232.5016.050.000.000.00--00.00%
AMGN220812C002350002022-08-04 10:54AM EDT235.0013.900.000.000.00--00.00%
AMGN220812C002375002022-08-08 1:31PM EDT237.508.300.000.000.00-100.00%
AMGN220812C002400002022-08-08 11:08AM EDT240.007.750.000.000.00-2700.00%
AMGN220812C002425002022-08-08 1:11PM EDT242.503.950.000.000.00-300.00%
AMGN220812C002450002022-08-08 3:57PM EDT245.004.010.000.000.00-2700.00%
AMGN220812C002475002022-08-08 3:41PM EDT247.502.140.000.000.00-12800.39%
AMGN220812C002500002022-08-08 3:58PM EDT250.001.400.000.000.00-33503.13%
AMGN220812C002525002022-08-08 3:44PM EDT252.500.600.000.000.00-15806.25%
AMGN220812C002550002022-08-08 3:56PM EDT255.000.310.000.000.00-16606.25%
AMGN220812C002575002022-08-08 1:21PM EDT257.500.080.000.000.00-17012.50%
AMGN220812C002600002022-08-08 3:59PM EDT260.000.080.000.000.00-67012.50%
AMGN220812C002625002022-08-08 9:50AM EDT262.500.310.000.000.00-1012.50%
AMGN220812C002650002022-08-08 12:32PM EDT265.000.050.000.000.00-47012.50%
AMGN220812C002675002022-08-08 10:17AM EDT267.500.740.000.000.00-1012.50%
AMGN220812C002700002022-08-08 10:09AM EDT270.000.100.000.000.00-17025.00%
AMGN220812C002750002022-08-03 2:14PM EDT275.000.150.000.000.00-3025.00%
AMGN220812C002800002022-08-05 9:38AM EDT280.000.100.000.000.00-3025.00%
AMGN220812C003000002022-08-04 3:04PM EDT300.000.050.000.000.00--050.00%
AMGN220812C003050002022-08-04 3:06PM EDT305.000.050.000.000.00--050.00%
AMGN220812C003100002022-08-08 2:07PM EDT310.000.050.000.000.00-1050.00%
AMGN220812C003200002022-08-02 12:38PM EDT320.000.050.000.000.00--050.00%
AMGN220812C003250002022-08-04 3:08PM EDT325.000.050.000.000.00-3050.00%
AMGN220812C003300002022-08-08 3:51PM EDT330.000.010.000.000.00-297050.00%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220812P001300002022-08-01 1:26PM EDT130.000.010.000.000.00-1050.00%
AMGN220812P001750002022-07-19 2:26PM EDT175.000.050.000.000.00--050.00%
AMGN220812P001800002022-07-19 2:25PM EDT180.000.050.000.000.00--050.00%
AMGN220812P001900002022-07-26 3:54PM EDT190.000.130.000.000.00--050.00%
AMGN220812P002000002022-08-04 3:54PM EDT200.000.080.000.000.00-11050.00%
AMGN220812P002050002022-07-15 10:18AM EDT205.000.200.000.000.00-100050.00%
AMGN220812P002100002022-08-05 3:31PM EDT210.000.830.000.000.00-10025.00%
AMGN220812P002150002022-08-03 9:34AM EDT215.000.160.000.000.00-5025.00%
AMGN220812P002200002022-08-05 10:30AM EDT220.000.050.000.000.00-1025.00%
AMGN220812P002225002022-08-02 1:48PM EDT222.500.570.000.000.00-2025.00%
AMGN220812P002250002022-08-08 2:50PM EDT225.000.030.000.000.00-16025.00%
AMGN220812P002275002022-08-05 11:56AM EDT227.500.400.000.000.00-17012.50%
AMGN220812P002300002022-08-08 2:50PM EDT230.000.080.000.000.00-29012.50%
AMGN220812P002325002022-08-08 10:58AM EDT232.500.240.000.000.00-139012.50%
AMGN220812P002350002022-08-08 1:20PM EDT235.000.280.000.000.00-5,619012.50%
AMGN220812P002375002022-08-08 3:35PM EDT237.500.240.000.000.00-53012.50%
AMGN220812P002400002022-08-08 2:25PM EDT240.000.740.000.000.00-60906.25%
AMGN220812P002425002022-08-08 3:55PM EDT242.500.900.000.000.00-12706.25%
AMGN220812P002450002022-08-08 3:16PM EDT245.001.910.000.000.00-10303.13%
AMGN220812P002475002022-08-08 3:40PM EDT247.502.820.000.000.00-5000.00%
AMGN220812P002500002022-08-08 3:47PM EDT250.003.800.000.000.00-1200.00%
AMGN220812P002525002022-08-05 3:36PM EDT252.507.600.000.000.00-7500.00%
AMGN220812P002550002022-08-08 9:41AM EDT255.008.700.000.000.00-100.00%
AMGN220812P002575002022-08-03 12:31PM EDT257.509.900.000.000.00-100.00%
AMGN220812P002600002022-07-26 2:08PM EDT260.009.750.000.000.00--00.00%
AMGN220812P003150002022-08-04 10:29AM EDT315.0068.600.000.000.00--00.00%