Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
335,91+2,77 (+0,83%)
Ab 01:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117C001100002024-05-15 3:03PM EDT110.00209.90187.55191.500.00-630.00%
AMGN250117C001150002024-02-14 4:39PM EDT115.00175.30152.50157.500.00-200.00%
AMGN250117C001200002024-02-14 4:54PM EDT120.00169.82147.50152.400.00-200.00%
AMGN250117C001250002024-02-15 12:26PM EDT125.00164.28142.50147.400.00-470.00%
AMGN250117C001300002024-04-15 1:45PM EDT130.00135.51188.00190.950.00-450.00%
AMGN250117C001350002024-03-08 2:36PM EDT135.00140.38134.30137.850.00-440.00%
AMGN250117C001400002024-04-12 10:28AM EDT140.00128.00168.95172.200.00-550.00%
AMGN250117C001450002024-07-12 11:50AM EDT145.00187.17189.55193.350.00-44055.76%
AMGN250117C001500002024-05-14 9:43AM EDT150.00158.89147.00151.650.00-250.00%
AMGN250117C001550002024-07-16 1:31PM EDT155.00178.62179.60182.850.00-12064.38%
AMGN250117C001600002024-05-14 9:44AM EDT160.00149.480.000.000.00-1200.00%
AMGN250117C001700002024-05-03 12:18PM EDT170.00145.42136.50140.700.00-1180.00%
AMGN250117C001750002024-02-12 10:52AM EDT175.00118.95103.60107.700.00-2200.00%
AMGN250117C001800002024-05-06 9:30AM EDT180.00134.590.000.000.00-190.00%
AMGN250117C001850002024-05-06 9:30AM EDT185.00130.000.000.000.00-1100.00%
AMGN250117C001900002024-04-15 12:07PM EDT190.0082.75128.65132.700.00-2180.00%
AMGN250117C001950002024-05-03 9:30AM EDT195.00122.70112.65117.000.00-2110.00%
AMGN250117C002000002024-07-08 3:27PM EDT200.00113.76135.70138.750.00-153249.52%
AMGN250117C002100002024-05-20 1:14PM EDT210.00110.9098.00101.400.00-2810.00%
AMGN250117C002200002024-07-12 11:31AM EDT220.00113.70116.50119.900.00-124845.69%
AMGN250117C002300002024-06-25 11:19AM EDT230.0098.45107.05110.500.00-1073943.53%
AMGN250117C002350002024-06-17 11:44AM EDT235.0074.00102.05105.700.00-2442.13%
AMGN250117C002400002024-07-03 12:42PM EDT240.0074.4597.90100.700.00-163240.23%
AMGN250117C002450002024-06-11 12:06PM EDT245.0066.1083.9087.350.00--10.00%
AMGN250117C002500002024-07-12 9:36AM EDT250.0085.0089.2091.850.00-144839.08%
AMGN250117C002550002024-06-11 12:06PM EDT255.0058.2575.3078.000.00--10.00%
AMGN250117C002600002024-06-21 11:52AM EDT260.0059.4280.3083.500.00-219938.48%
AMGN250117C002650002024-06-11 12:07PM EDT265.0050.8566.9569.500.00--10.00%
AMGN250117C002700002024-06-10 11:38AM EDT270.0048.1157.9060.700.00-27060.00%
AMGN250117C002750002024-06-17 11:29AM EDT275.0043.4567.1070.150.00-2235.34%
AMGN250117C002800002024-07-16 12:29PM EDT280.0062.5063.4566.950.00-11,76636.07%
AMGN250117C002850002024-06-25 1:07PM EDT285.0048.6559.8562.500.00-22334.77%
AMGN250117C002900002024-07-16 12:59PM EDT290.0055.1056.3059.250.00-657735.07%
AMGN250117C002950002024-06-24 11:46AM EDT295.0039.3852.6554.950.00-14033.81%
AMGN250117C003000002024-07-16 11:11AM EDT300.0047.9049.0552.050.00-21,53934.24%
AMGN250117C003050002024-07-12 1:59PM EDT305.0044.6545.6048.050.00-22433.17%
AMGN250117C003100002024-07-16 3:02PM EDT310.0042.8642.6545.150.00-131,05933.29%
AMGN250117C003150002024-07-16 10:42AM EDT315.0039.3639.3041.950.00-16432.92%
AMGN250117C003200002024-07-16 1:50PM EDT320.0036.6036.5038.90+0.68+1.89%33,51332.58%
AMGN250117C003250002024-07-16 11:50AM EDT325.0032.2833.5035.450.00-452531.68%
AMGN250117C003300002024-07-17 12:12PM EDT330.0031.1531.2533.15+0.05+0.16%12,15131.89%
AMGN250117C003350002024-07-16 1:18PM EDT335.0027.9928.7530.150.00-727531.22%
AMGN250117C003400002024-07-17 12:51PM EDT340.0027.0025.8528.30+0.64+2.43%21,20631.63%
AMGN250117C003450002024-07-17 1:16PM EDT345.0024.5024.5525.45+2.41+10.91%15136130.85%
AMGN250117C003500002024-07-17 1:01PM EDT350.0022.6022.3023.25+1.84+8.86%41,29130.62%
AMGN250117C003550002024-07-16 2:14PM EDT355.0019.5020.2521.950.00-619931.20%
AMGN250117C003600002024-07-16 12:18PM EDT360.0016.5018.2019.200.00-1660230.12%
AMGN250117C003650002024-07-16 2:53PM EDT365.0015.5016.4017.750.00-43330.29%
AMGN250117C003700002024-07-17 1:01PM EDT370.0014.9914.6515.65+0.82+5.79%1171329.63%
AMGN250117C003750002024-07-17 1:01PM EDT375.0013.4013.1514.60+1.20+9.84%12730.00%
AMGN250117C003800002024-07-17 10:11AM EDT380.0010.9211.7012.95+1.27+13.16%245529.57%
AMGN250117C003850002024-07-17 1:09PM EDT385.0010.519.8011.45+0.26+2.54%107629.18%
AMGN250117C003900002024-07-17 1:06PM EDT390.009.358.7510.25+0.90+10.65%619129.02%
AMGN250117C003950002024-07-15 9:35AM EDT395.006.257.558.750.00-557628.32%
AMGN250117C004000002024-07-15 11:49AM EDT400.006.186.508.300.00-61,42328.91%
AMGN250117C004050002024-07-12 1:03PM EDT405.005.535.807.000.00-87228.21%
AMGN250117C004100002024-07-16 2:51PM EDT410.005.305.256.300.00-112228.24%
AMGN250117C004200002024-07-12 11:11AM EDT420.003.503.955.150.00-125228.41%
AMGN250117C004300002024-07-11 12:10PM EDT430.002.202.724.050.00-201,30328.28%
AMGN250117C004400002024-07-11 11:59AM EDT440.001.562.082.860.00-1430427.44%
AMGN250117C004500002024-07-15 11:49AM EDT450.001.431.412.000.00-614326.76%
AMGN250117C004600002024-06-26 2:37PM EDT460.000.671.091.970.00-2610828.17%
AMGN250117C004700002024-06-25 2:38PM EDT470.000.810.761.740.00-20621428.86%
AMGN250117C004800002024-07-08 12:56PM EDT480.000.330.491.370.00-12928.85%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117P001100002024-05-15 1:45PM EDT110.000.140.020.300.00-127862.35%
AMGN250117P001150002024-06-06 1:56PM EDT115.000.050.000.540.00-122063.87%
AMGN250117P001200002024-05-10 3:25PM EDT120.000.010.000.590.00-25262.16%
AMGN250117P001250002024-04-04 3:56PM EDT125.000.330.000.250.00-816254.00%
AMGN250117P001300002024-05-21 1:40PM EDT130.000.420.010.920.00-345161.23%
AMGN250117P001350002024-04-19 2:36PM EDT135.000.390.002.070.00-132366.65%
AMGN250117P001400002024-03-15 12:21PM EDT140.000.430.251.500.00-15862.48%
AMGN250117P001450002024-03-26 12:04PM EDT145.000.410.372.000.00-254463.33%
AMGN250117P001500002024-06-05 12:45PM EDT150.000.390.071.510.00-568257.02%
AMGN250117P001550002024-02-15 10:50AM EDT155.000.700.402.220.00-223459.83%
AMGN250117P001600002024-06-20 10:26AM EDT160.000.440.021.000.00-219754.97%
AMGN250117P001650002024-07-08 11:21AM EDT165.000.390.012.130.00-528053.54%
AMGN250117P001700002024-06-11 9:49AM EDT170.000.700.100.820.00-827349.27%
AMGN250117P001750002024-07-05 2:10PM EDT175.000.460.011.000.00-10321649.00%
AMGN250117P001800002024-07-01 11:20AM EDT180.000.550.011.210.00-548548.74%
AMGN250117P001850002024-07-15 1:42PM EDT185.000.750.012.480.00-122654.09%
AMGN250117P001900002024-07-17 11:37AM EDT190.000.700.300.70+0.26+59.09%12,68540.96%
AMGN250117P001950002024-06-25 2:42PM EDT195.000.520.012.200.00-15431848.72%
AMGN250117P002000002024-07-15 1:21PM EDT200.000.540.201.000.00-21,98540.06%
AMGN250117P002100002024-07-10 2:44PM EDT210.000.910.502.380.00-224143.84%
AMGN250117P002150002024-06-27 10:40AM EDT215.001.180.282.660.00-45543.11%
AMGN250117P002200002024-07-15 9:42AM EDT220.000.990.702.620.00-111,31241.14%
AMGN250117P002250002024-07-05 11:38AM EDT225.001.790.413.150.00-105141.17%
AMGN250117P002300002024-07-17 10:52AM EDT230.001.261.081.52-0.24-16.00%164633.25%
AMGN250117P002350002024-07-16 3:46PM EDT235.001.500.093.150.00-103437.57%
AMGN250117P002400002024-07-16 10:25AM EDT240.001.771.702.500.00-193133.78%
AMGN250117P002450002024-07-15 10:24AM EDT245.002.141.692.690.00-21032.72%
AMGN250117P002500002024-07-16 3:00PM EDT250.002.611.942.920.00-102,27231.73%
AMGN250117P002550002024-07-09 2:41PM EDT255.005.192.293.750.00-12532.25%
AMGN250117P002600002024-07-16 3:25PM EDT260.003.652.873.850.00-7091430.77%
AMGN250117P002650002024-07-11 2:41PM EDT265.005.383.504.550.00-110230.62%
AMGN250117P002700002024-07-17 10:56AM EDT270.004.964.105.40-1.12-18.42%12,39530.57%
AMGN250117P002750002024-07-17 11:07AM EDT275.005.624.906.05+0.11+2.00%27129.97%
AMGN250117P002800002024-07-16 11:27AM EDT280.006.825.707.450.00-241830.50%
AMGN250117P002850002024-07-12 12:22PM EDT285.007.676.858.050.00-25229.54%
AMGN250117P002900002024-07-17 10:51AM EDT290.009.008.059.65-1.30-12.62%21,42129.95%
AMGN250117P002950002024-07-16 10:25AM EDT295.0010.359.2510.950.00-112429.72%
AMGN250117P003000002024-07-17 11:40AM EDT300.0011.6010.6511.80+0.45+4.04%52,59628.76%
AMGN250117P003050002024-07-17 12:56PM EDT305.0012.0012.1014.00-0.88-6.83%252529.36%
AMGN250117P003100002024-07-17 1:13PM EDT310.0014.5014.3515.250.00-391,03428.63%
AMGN250117P003150002024-07-17 10:41AM EDT315.0016.2016.1516.65-1.98-10.89%143227.94%
AMGN250117P003200002024-07-16 1:18PM EDT320.0018.8518.1519.000.00-71,28828.18%
AMGN250117P003250002024-07-17 11:55AM EDT325.0020.8519.8521.00-1.05-4.79%1626827.86%
AMGN250117P003300002024-07-17 11:55AM EDT330.0023.1521.8023.30+0.30+1.31%1214227.71%
AMGN250117P003350002024-07-17 11:55AM EDT335.0025.5523.8525.95+0.45+1.79%123927.77%
AMGN250117P003400002024-07-17 11:55AM EDT340.0028.0526.6028.50-0.15-0.53%121427.56%
AMGN250117P003450002024-07-17 1:09PM EDT345.0030.2029.9531.00-11.10-26.88%11027.16%
AMGN250117P003500002024-07-11 10:32AM EDT350.0039.5031.8533.750.00-75926.85%
AMGN250117P003550002024-05-20 9:41AM EDT355.0048.5552.8555.900.00--246.84%
AMGN250117P003600002024-07-16 12:26PM EDT360.0040.7537.7040.500.00-11327.13%
AMGN250117P003650002024-06-14 10:05AM EDT365.0069.4042.8546.400.00--129.83%
AMGN250117P003700002024-01-09 1:14PM EDT370.0066.1075.6078.900.00--158.98%
AMGN250117P003750002024-07-10 2:42PM EDT375.0059.4047.5550.250.00--026.03%
AMGN250117P003900002024-02-27 10:30AM EDT390.00111.10102.15106.000.00-2072.64%
AMGN250117P004100002024-06-25 3:26PM EDT410.0090.2074.9578.450.00-9025.06%
AMGN250117P004300002024-07-11 11:16AM EDT430.00105.2093.3597.300.00--626.58%
AMGN250117P004500002024-02-15 4:47PM EDT450.00161.53178.90183.500.00-10106.55%
AMGN250117P004600002024-02-15 4:47PM EDT460.00171.55188.90193.500.00-10108.83%
AMGN250117P004700002024-04-12 11:16AM EDT470.00203.37159.60162.850.00-2067.81%