Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.871,09 -342,66 (-0,70%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00175000 | 2024-09-05 11:09AM EDT | 175.00 | 150.33 | 144.90 | 147.75 | 0.00 | - | 1 | 1 | 93.80% |
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00220000 | 2024-08-16 11:49AM EDT | 220.00 | 104.43 | 100.50 | 103.05 | 0.00 | - | 1 | 3 | 67.72% |
| AMGN241018C00225000 | 2024-08-07 11:36AM EDT | 225.00 | 90.08 | 95.55 | 98.70 | 0.00 | - | 1 | 4 | 67.85% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 0.00% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 0.00% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| AMGN241018C00250000 | 2024-07-30 10:09AM EDT | 250.00 | 87.00 | 81.85 | 84.50 | 0.00 | - | 1 | 16 | 100.32% |
| AMGN241018C00255000 | 2024-08-07 11:37AM EDT | 255.00 | 61.11 | 66.00 | 69.35 | 0.00 | - | 1 | 7 | 51.44% |
| AMGN241018C00260000 | 2024-08-26 10:45AM EDT | 260.00 | 72.77 | 61.00 | 63.85 | 0.00 | - | 5 | 176 | 54.49% |
| AMGN241018C00265000 | 2024-08-13 12:19PM EDT | 265.00 | 58.40 | 56.20 | 58.95 | 0.00 | - | 1 | 89 | 51.32% |
| AMGN241018C00270000 | 2024-08-21 11:35AM EDT | 270.00 | 62.35 | 51.65 | 54.10 | 0.00 | - | 6 | 33 | 48.35% |
| AMGN241018C00275000 | 2024-08-13 3:23PM EDT | 275.00 | 50.69 | 47.30 | 49.25 | 0.00 | - | 6 | 76 | 45.33% |
| AMGN241018C00280000 | 2024-08-15 12:33PM EDT | 280.00 | 48.20 | 42.50 | 44.25 | 0.00 | - | 4 | 92 | 41.64% |
| AMGN241018C00285000 | 2024-08-30 12:03PM EDT | 285.00 | 49.40 | 37.85 | 39.65 | 0.00 | - | 1 | 27 | 39.45% |
| AMGN241018C00290000 | 2024-09-06 12:29PM EDT | 290.00 | 33.60 | 33.60 | 34.60 | -3.25 | -8.82% | 2 | 957 | 35.48% |
| AMGN241018C00295000 | 2024-09-05 3:16PM EDT | 295.00 | 29.85 | 28.95 | 30.30 | -3.40 | -10.23% | 1 | 638 | 33.93% |
| AMGN241018C00300000 | 2024-09-05 10:33AM EDT | 300.00 | 30.90 | 24.25 | 26.00 | 0.00 | - | 21 | 126 | 31.98% |
| AMGN241018C00305000 | 2024-09-04 1:34PM EDT | 305.00 | 29.55 | 20.55 | 22.00 | 0.00 | - | 6 | 524 | 30.47% |
| AMGN241018C00310000 | 2024-09-06 2:26PM EDT | 310.00 | 18.21 | 17.65 | 18.20 | -1.14 | -5.89% | 4 | 159 | 28.95% |
| AMGN241018C00315000 | 2024-09-06 2:59PM EDT | 315.00 | 15.00 | 14.55 | 14.90 | -1.70 | -10.18% | 16 | 2,664 | 28.05% |
| AMGN241018C00320000 | 2024-09-05 12:52PM EDT | 320.00 | 12.24 | 11.50 | 11.90 | -1.94 | -13.68% | 3 | 705 | 27.13% |
| AMGN241018C00325000 | 2024-09-06 3:26PM EDT | 325.00 | 9.76 | 9.05 | 9.25 | -1.81 | -15.64% | 34 | 358 | 26.26% |
| AMGN241018C00330000 | 2024-09-06 3:24PM EDT | 330.00 | 7.35 | 6.85 | 7.10 | -1.40 | -16.00% | 114 | 1,116 | 25.74% |
| AMGN241018C00335000 | 2024-09-06 3:54PM EDT | 335.00 | 5.10 | 5.00 | 5.40 | -1.85 | -26.62% | 22 | 797 | 25.49% |
| AMGN241018C00340000 | 2024-09-06 3:57PM EDT | 340.00 | 3.70 | 3.55 | 3.80 | -0.70 | -15.91% | 118 | 1,183 | 24.61% |
| AMGN241018C00345000 | 2024-09-06 3:07PM EDT | 345.00 | 2.63 | 2.44 | 2.84 | -0.92 | -25.92% | 51 | 1,101 | 24.74% |
| AMGN241018C00350000 | 2024-09-06 3:00PM EDT | 350.00 | 1.89 | 1.62 | 2.02 | -0.49 | -20.59% | 17 | 1,664 | 24.57% |
| AMGN241018C00355000 | 2024-09-06 12:32PM EDT | 355.00 | 1.25 | 0.92 | 1.44 | -0.49 | -28.16% | 9 | 589 | 24.59% |
| AMGN241018C00360000 | 2024-09-06 1:20PM EDT | 360.00 | 0.90 | 0.79 | 1.03 | -0.30 | -25.00% | 7 | 998 | 24.72% |
| AMGN241018C00365000 | 2024-09-06 2:03PM EDT | 365.00 | 0.64 | 0.53 | 2.18 | -0.74 | -53.62% | 3 | 867 | 32.75% |
| AMGN241018C00370000 | 2024-09-06 12:06PM EDT | 370.00 | 0.47 | 0.21 | 0.80 | -0.18 | -27.69% | 1 | 992 | 27.37% |
| AMGN241018C00375000 | 2024-09-06 10:30AM EDT | 375.00 | 0.28 | 0.14 | 1.08 | -0.30 | -51.72% | 2 | 807 | 31.32% |
| AMGN241018C00380000 | 2024-09-03 3:47PM EDT | 380.00 | 0.44 | 0.06 | 0.55 | 0.00 | - | 1 | 107 | 29.02% |
| AMGN241018C00385000 | 2024-09-06 1:02PM EDT | 385.00 | 0.22 | 0.15 | 0.72 | -0.20 | -47.62% | 2 | 334 | 32.40% |
| AMGN241018C00390000 | 2024-09-04 3:48PM EDT | 390.00 | 0.41 | 0.02 | 1.43 | 0.00 | - | 1 | 21 | 39.50% |
| AMGN241018C00395000 | 2024-08-06 3:52PM EDT | 395.00 | 1.59 | 0.00 | 1.20 | 0.00 | - | - | 43 | 39.84% |
| AMGN241018C00400000 | 2024-08-13 9:46AM EDT | 400.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 35.25% |
| AMGN241018C00410000 | 2024-07-25 10:15AM EDT | 410.00 | 2.00 | 0.01 | 1.45 | 0.00 | - | 10 | 29 | 47.02% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 54.77% |
| AMGN241018C00440000 | 2024-07-10 2:41PM EDT | 440.00 | 0.25 | 0.00 | 1.44 | 0.00 | - | - | 1 | 50.10% |
| AMGN241018C00450000 | 2024-07-17 3:49PM EDT | 450.00 | 0.48 | 0.00 | 1.39 | 0.00 | - | - | 1 | 52.61% |
| AMGN241018C00480000 | 2024-08-07 1:51PM EDT | 480.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.34% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00145000 | 2024-08-06 11:30AM EDT | 145.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | - | 1 | 103.71% |
| AMGN241018P00155000 | 2024-08-06 11:29AM EDT | 155.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | - | 1 | 114.36% |
| AMGN241018P00175000 | 2024-08-06 11:28AM EDT | 175.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | - | 1 | 92.29% |
| AMGN241018P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMGN241018P00190000 | 2024-08-29 12:08PM EDT | 190.00 | 0.38 | 0.02 | 0.75 | 0.00 | - | 3 | 21 | 74.02% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 93.24% |
| AMGN241018P00200000 | 2024-08-06 11:27AM EDT | 200.00 | 0.38 | 0.01 | 2.27 | 0.00 | - | 2 | 32 | 81.03% |
| AMGN241018P00205000 | 2024-08-29 11:46AM EDT | 205.00 | 0.28 | 0.01 | 0.55 | 0.00 | - | 3 | 22 | 61.47% |
| AMGN241018P00210000 | 2024-08-07 12:40PM EDT | 210.00 | 0.80 | 0.05 | 0.59 | 0.00 | - | 2 | 107 | 59.67% |
| AMGN241018P00215000 | 2024-09-06 1:17PM EDT | 215.00 | 0.25 | 0.02 | 0.56 | -0.24 | -48.98% | 2 | 117 | 55.91% |
| AMGN241018P00220000 | 2024-08-13 2:51PM EDT | 220.00 | 0.30 | 0.03 | 0.61 | 0.00 | - | 4 | 141 | 53.81% |
| AMGN241018P00225000 | 2024-09-05 3:40PM EDT | 225.00 | 0.19 | 0.10 | 0.63 | 0.00 | - | 3 | 152 | 52.00% |
| AMGN241018P00230000 | 2024-08-13 10:58AM EDT | 230.00 | 0.50 | 0.06 | 1.64 | 0.00 | - | 1 | 78 | 56.86% |
| AMGN241018P00235000 | 2024-08-20 11:34AM EDT | 235.00 | 0.58 | 0.08 | 0.62 | 0.00 | - | 1 | 16 | 50.71% |
| AMGN241018P00240000 | 2024-09-05 3:08PM EDT | 240.00 | 0.35 | 0.10 | 1.71 | 0.00 | - | 3 | 103 | 51.29% |
| AMGN241018P00245000 | 2024-09-05 1:58PM EDT | 245.00 | 0.44 | 0.12 | 2.51 | 0.00 | - | 1 | 142 | 52.17% |
| AMGN241018P00250000 | 2024-08-16 1:41PM EDT | 250.00 | 0.44 | 0.15 | 0.67 | 0.00 | - | 6 | 162 | 42.65% |
| AMGN241018P00255000 | 2024-08-08 2:17PM EDT | 255.00 | 1.13 | 0.20 | 1.86 | 0.00 | - | 4 | 100 | 49.79% |
| AMGN241018P00260000 | 2024-08-16 1:44PM EDT | 260.00 | 0.72 | 0.24 | 1.93 | 0.00 | - | 20 | 149 | 46.94% |
| AMGN241018P00265000 | 2024-08-19 12:32PM EDT | 265.00 | 0.70 | 0.32 | 2.02 | 0.00 | - | 13 | 141 | 44.17% |
| AMGN241018P00270000 | 2024-08-29 11:49AM EDT | 270.00 | 0.50 | 0.38 | 1.11 | 0.00 | - | 3 | 1,029 | 35.10% |
| AMGN241018P00275000 | 2024-09-06 3:28PM EDT | 275.00 | 0.89 | 0.84 | 1.08 | +0.05 | +5.95% | 17 | 275 | 31.91% |
| AMGN241018P00280000 | 2024-09-06 3:59PM EDT | 280.00 | 1.20 | 1.08 | 1.31 | +0.32 | +36.36% | 7 | 640 | 30.41% |
| AMGN241018P00285000 | 2024-09-06 10:47AM EDT | 285.00 | 1.47 | 1.37 | 2.34 | +0.15 | +11.36% | 5 | 135 | 32.46% |
| AMGN241018P00290000 | 2024-09-06 3:55PM EDT | 290.00 | 2.00 | 1.43 | 2.14 | +0.51 | +34.23% | 6 | 431 | 28.21% |
| AMGN241018P00295000 | 2024-09-05 1:13PM EDT | 295.00 | 2.06 | 2.31 | 2.87 | 0.00 | - | 1 | 309 | 27.63% |
| AMGN241018P00300000 | 2024-09-06 3:59PM EDT | 300.00 | 3.33 | 3.15 | 3.50 | +0.63 | +23.33% | 69 | 1,610 | 26.07% |
| AMGN241018P00305000 | 2024-09-06 10:47AM EDT | 305.00 | 3.60 | 4.25 | 4.55 | +0.05 | +1.41% | 3 | 510 | 25.26% |
| AMGN241018P00310000 | 2024-09-06 3:16PM EDT | 310.00 | 5.75 | 4.65 | 5.85 | +1.05 | +22.34% | 2 | 362 | 24.40% |
| AMGN241018P00315000 | 2024-09-06 3:57PM EDT | 315.00 | 7.32 | 7.25 | 7.55 | +1.32 | +22.00% | 36 | 804 | 23.75% |
| AMGN241018P00320000 | 2024-09-06 3:57PM EDT | 320.00 | 9.35 | 9.25 | 9.65 | +1.80 | +23.84% | 28 | 774 | 23.19% |
| AMGN241018P00325000 | 2024-09-06 12:00PM EDT | 325.00 | 12.00 | 11.70 | 11.95 | +2.75 | +29.73% | 6 | 1,079 | 22.17% |
| AMGN241018P00330000 | 2024-09-06 2:03PM EDT | 330.00 | 13.76 | 14.50 | 15.00 | +0.41 | +3.07% | 19 | 288 | 21.96% |
| AMGN241018P00335000 | 2024-09-05 2:34PM EDT | 335.00 | 14.30 | 17.70 | 19.30 | 0.00 | - | 43 | 604 | 24.08% |
| AMGN241018P00340000 | 2024-09-04 3:56PM EDT | 340.00 | 14.60 | 21.35 | 22.10 | 0.00 | - | 48 | 322 | 21.15% |
| AMGN241018P00345000 | 2024-09-04 2:56PM EDT | 345.00 | 18.50 | 24.95 | 26.55 | 0.00 | - | 7 | 96 | 22.21% |
| AMGN241018P00350000 | 2024-08-23 10:02AM EDT | 350.00 | 23.15 | 29.45 | 30.70 | 0.00 | - | 5 | 6 | 21.33% |
| AMGN241018P00355000 | 2024-08-09 10:05AM EDT | 355.00 | 37.15 | 33.05 | 36.65 | 0.00 | - | 1 | 2 | 27.95% |
| AMGN241018P00360000 | 2024-08-23 10:17AM EDT | 360.00 | 30.35 | 37.85 | 41.50 | 0.00 | - | 1 | 33 | 29.83% |
| AMGN241018P00365000 | 2024-08-02 12:48PM EDT | 365.00 | 38.05 | 29.60 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN241018P00370000 | 2024-08-02 12:51PM EDT | 370.00 | 42.00 | 34.30 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN241018P00375000 | 2024-08-23 11:31AM EDT | 375.00 | 44.40 | 52.95 | 56.25 | 0.00 | - | 1 | 0 | 35.55% |
| AMGN241018P00380000 | 2024-08-16 3:44PM EDT | 380.00 | 57.35 | 57.85 | 61.40 | 0.00 | - | 2 | 0 | 38.48% |
| AMGN241018P00385000 | 2024-08-16 3:44PM EDT | 385.00 | 62.37 | 62.85 | 66.40 | 0.00 | - | 2 | 0 | 40.58% |
