Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,30-1,31 (-0,39%)
Börsenschluss: 04:00PM EDT
334,30 0,00 (0,00%)
Nachbörse: 04:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240726C002600002024-07-05 10:53AM EDT260.0051.5172.6575.950.00-2250.00%
AMGN240726C002900002024-07-19 2:33PM EDT290.0040.5042.6546.450.00-22100.59%
AMGN240726C002950002024-06-26 11:58AM EDT295.0023.0037.9541.000.00-1185.16%
AMGN240726C003000002024-07-25 3:10PM EDT300.0033.8832.9036.00+0.93+2.82%13273.44%
AMGN240726C003050002024-07-15 3:51PM EDT305.0026.0527.7031.000.00-113054.30%
AMGN240726C003075002024-07-24 9:49AM EDT307.5025.0125.2028.500.00-1150.00%
AMGN240726C003100002024-07-23 1:02PM EDT310.0023.2522.7525.900.00-61894.29%
AMGN240726C003125002024-07-16 10:09AM EDT312.5023.0020.7523.300.00-3353.13%
AMGN240726C003150002024-07-25 2:01PM EDT315.0019.0817.5520.75-1.52-7.38%26277.59%
AMGN240726C003175002024-07-19 2:19PM EDT317.5015.1915.4518.500.00-2474.63%
AMGN240726C003200002024-07-24 2:43PM EDT320.0016.6012.5016.050.00-419967.99%
AMGN240726C003225002024-07-23 12:10PM EDT322.5022.7510.3014.00+9.08+66.42%11866.58%
AMGN240726C003250002024-07-25 9:51AM EDT325.0018.598.4511.60+6.50+53.76%2141459.62%
AMGN240726C003275002024-07-25 12:12PM EDT327.507.655.957.80+0.15+2.00%51734.40%
AMGN240726C003300002024-07-25 3:51PM EDT330.005.404.656.40-1.41-20.70%2728939.53%
AMGN240726C003325002024-07-25 3:57PM EDT332.503.603.004.05-1.05-22.58%2714631.15%
AMGN240726C003350002024-07-25 3:48PM EDT335.002.031.772.20-1.27-38.48%9016125.65%
AMGN240726C003400002024-07-25 2:57PM EDT340.000.600.430.71-0.62-50.82%30639326.47%
AMGN240726C003450002024-07-25 3:59PM EDT345.000.200.090.23-0.20-50.00%50379729.00%
AMGN240726C003500002024-07-25 11:27AM EDT350.000.100.010.21-0.07-41.18%11458638.09%
AMGN240726C003550002024-07-25 10:28AM EDT355.000.100.000.30-0.15-60.00%1151250.68%
AMGN240726C003600002024-07-23 10:19AM EDT360.000.070.010.230.00-23150.78%
AMGN240726C003650002024-07-15 1:16PM EDT365.000.150.000.730.00-2271.19%
AMGN240726C003700002024-07-18 2:35PM EDT370.000.100.001.300.00-1189.94%
AMGN240726C003750002024-07-16 10:11AM EDT375.000.140.000.760.00-1588.87%
AMGN240726C003800002024-07-24 11:43AM EDT380.000.010.001.270.00-6060107.23%
AMGN240726C003850002024-07-25 2:49PM EDT385.000.010.000.10-0.09-90.00%1678.13%
AMGN240726C003950002024-07-25 12:15PM EDT395.000.010.001.290.00-2825132.32%
AMGN240726C004000002024-07-25 3:42PM EDT400.000.010.000.100.00-224996.48%
AMGN240726C004050002024-07-24 3:19PM EDT405.000.010.001.290.00-1434147.85%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240726P002300002024-07-24 3:45PM EDT230.000.030.000.300.00-11217.19%
AMGN240726P002500002024-06-06 10:59AM EDT250.000.250.010.310.00--2174.80%
AMGN240726P002600002024-07-16 12:01PM EDT260.000.010.001.270.00--1191.41%
AMGN240726P002650002024-07-23 12:48PM EDT265.000.010.001.270.00-933179.20%
AMGN240726P002700002024-07-23 9:54AM EDT270.000.010.002.130.00-123185.64%
AMGN240726P002750002024-07-23 2:16PM EDT275.000.010.001.270.00-26155.08%
AMGN240726P002800002024-07-08 1:25PM EDT280.000.450.001.270.00-15143.26%
AMGN240726P002850002024-07-01 11:29AM EDT285.001.010.001.270.00-22131.45%
AMGN240726P002900002024-07-25 2:36PM EDT290.000.050.001.280.00-5782119.92%
AMGN240726P002925002024-07-09 9:34AM EDT292.501.000.001.280.00--1114.06%
AMGN240726P002950002024-07-22 1:02PM EDT295.000.040.001.280.00-322108.20%
AMGN240726P002975002024-07-12 10:10AM EDT297.500.230.001.300.00--0102.73%
AMGN240726P003000002024-07-23 9:30AM EDT300.000.210.000.760.00-24686.52%
AMGN240726P003025002024-07-25 9:50AM EDT302.500.030.001.00-0.14-82.35%1885.84%
AMGN240726P003050002024-07-25 3:47PM EDT305.000.020.001.67-0.06-75.00%18890.38%
AMGN240726P003075002024-07-22 1:08PM EDT307.500.150.001.500.00-1281.98%
AMGN240726P003100002024-07-24 1:57PM EDT310.000.030.000.07-0.02-40.00%16848.05%
AMGN240726P003125002024-07-23 10:51AM EDT312.500.110.001.450.00-1469.14%
AMGN240726P003150002024-07-24 12:27PM EDT315.000.050.020.650.00-15152.15%
AMGN240726P003175002024-07-25 3:31PM EDT317.500.050.000.75-0.11-68.75%359757.28%
AMGN240726P003200002024-07-25 3:10PM EDT320.000.080.030.09-0.02-20.00%7214631.45%
AMGN240726P003225002024-07-25 1:16PM EDT322.500.010.070.21-0.13-92.86%2057031.69%
AMGN240726P003250002024-07-25 1:18PM EDT325.000.260.150.46+0.06+30.00%79632.28%
AMGN240726P003275002024-07-25 3:55PM EDT327.500.450.330.54+0.05+12.50%4913127.30%
AMGN240726P003300002024-07-25 3:55PM EDT330.000.850.671.05+0.15+21.43%33832127.20%
AMGN240726P003325002024-07-25 3:47PM EDT332.501.551.471.80+0.42+37.17%16220826.42%
AMGN240726P003350002024-07-25 3:19PM EDT335.002.682.502.99+0.48+21.82%17212326.56%
AMGN240726P003400002024-07-25 1:16PM EDT340.004.624.958.55-0.73-13.64%1333752.34%
AMGN240726P003450002024-07-25 2:54PM EDT345.0011.509.7012.50-0.75-6.12%170155.81%
AMGN240726P003500002024-07-12 3:59PM EDT350.0019.5014.2516.200.00--4146.53%