Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.170,75 -137,08 (-0,25%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00135000 | 2024-08-16 9:44AM EDT | 135.00 | 191.40 | 197.25 | 200.30 | 0.00 | - | 2 | 1 | 55.98% |
| AMGN250620C00140000 | 2024-08-16 9:58AM EDT | 140.00 | 184.63 | 192.35 | 195.40 | 0.00 | - | 4 | 4 | 54.63% |
| AMGN250620C00145000 | 2024-08-07 9:31AM EDT | 145.00 | 174.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00175000 | 2024-08-09 11:27AM EDT | 175.00 | 149.22 | 145.90 | 149.65 | 0.00 | - | - | 1 | 0.00% |
| AMGN250620C00200000 | 2024-05-02 1:55PM EDT | 200.00 | 84.45 | 110.00 | 115.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 100.00 | 104.00 | 0.00 | - | 10 | 30 | 0.00% |
| AMGN250620C00230000 | 2024-05-29 10:31AM EDT | 230.00 | 79.70 | 89.50 | 93.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMGN250620C00240000 | 2024-06-17 11:26AM EDT | 240.00 | 74.45 | 101.45 | 104.65 | 0.00 | - | 4 | 3 | 44.37% |
| AMGN250620C00250000 | 2024-09-11 10:39AM EDT | 250.00 | 80.75 | 89.40 | 92.45 | 0.00 | - | 1 | 9 | 37.48% |
| AMGN250620C00260000 | 2024-08-01 1:24PM EDT | 260.00 | 86.13 | 83.20 | 86.20 | 0.00 | - | 1 | 25 | 38.97% |
| AMGN250620C00270000 | 2024-07-12 3:31PM EDT | 270.00 | 76.57 | 65.65 | 68.80 | 0.00 | - | 7 | 46 | 25.53% |
| AMGN250620C00280000 | 2024-08-08 2:20PM EDT | 280.00 | 61.55 | 55.85 | 59.15 | 0.00 | - | 1 | 22 | 22.96% |
| AMGN250620C00290000 | 2024-09-11 10:28AM EDT | 290.00 | 50.65 | 58.65 | 61.05 | 0.00 | - | 3 | 26 | 33.17% |
| AMGN250620C00300000 | 2024-09-12 3:47PM EDT | 300.00 | 49.93 | 51.85 | 54.40 | 0.00 | - | 1 | 42 | 32.58% |
| AMGN250620C00310000 | 2024-09-13 9:46AM EDT | 310.00 | 45.13 | 45.35 | 47.95 | +6.21 | +15.96% | 1 | 123 | 31.82% |
| AMGN250620C00320000 | 2024-09-03 1:57PM EDT | 320.00 | 41.34 | 39.75 | 41.65 | 0.00 | - | 25 | 125 | 30.86% |
| AMGN250620C00330000 | 2024-09-09 2:04PM EDT | 330.00 | 31.50 | 34.25 | 35.65 | 0.00 | - | 1 | 178 | 29.81% |
| AMGN250620C00340000 | 2024-09-13 12:45PM EDT | 340.00 | 30.05 | 29.10 | 30.60 | +2.10 | +7.51% | 6 | 63 | 29.22% |
| AMGN250620C00350000 | 2024-09-13 1:02PM EDT | 350.00 | 25.70 | 24.70 | 26.15 | +1.95 | +8.21% | 8 | 221 | 28.77% |
| AMGN250620C00360000 | 2024-09-13 12:46PM EDT | 360.00 | 21.70 | 20.95 | 22.05 | +1.75 | +8.77% | 14 | 105 | 28.24% |
| AMGN250620C00370000 | 2024-09-13 12:37PM EDT | 370.00 | 18.15 | 17.45 | 18.50 | +1.50 | +9.01% | 6 | 366 | 27.82% |
| AMGN250620C00380000 | 2024-09-06 11:44AM EDT | 380.00 | 12.05 | 14.20 | 15.55 | 0.00 | - | 2 | 61 | 27.57% |
| AMGN250620C00390000 | 2024-09-13 10:56AM EDT | 390.00 | 11.75 | 11.70 | 12.90 | -1.65 | -12.31% | 4 | 24 | 27.26% |
| AMGN250620C00400000 | 2024-09-09 1:13PM EDT | 400.00 | 8.40 | 9.55 | 10.90 | 0.00 | - | 1 | 86 | 27.26% |
| AMGN250620C00410000 | 2024-08-23 11:20AM EDT | 410.00 | 8.95 | 7.40 | 8.95 | 0.00 | - | 6 | 14 | 27.00% |
| AMGN250620C00420000 | 2024-09-12 10:28AM EDT | 420.00 | 6.00 | 6.40 | 7.40 | 0.00 | - | 4 | 40 | 26.88% |
| AMGN250620C00430000 | 2024-07-12 1:41PM EDT | 430.00 | 7.20 | 4.55 | 6.35 | 0.00 | - | 1 | 3 | 27.13% |
| AMGN250620C00450000 | 2024-08-29 11:31AM EDT | 450.00 | 3.81 | 2.97 | 4.20 | 0.00 | - | 1 | 8 | 26.79% |
| AMGN250620C00460000 | 2024-08-07 9:41AM EDT | 460.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| AMGN250620C00470000 | 2024-08-21 10:24AM EDT | 470.00 | 2.54 | 1.71 | 2.85 | 0.00 | - | 1 | 12 | 26.76% |
| AMGN250620C00500000 | 2024-08-23 11:47AM EDT | 500.00 | 1.26 | 0.52 | 2.62 | 0.00 | - | 1 | 1 | 29.66% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 58.81% |
| AMGN250620P00150000 | 2024-07-18 9:30AM EDT | 150.00 | 1.02 | 0.18 | 1.86 | 0.00 | - | 1 | 6 | 53.38% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMGN250620P00160000 | 2024-09-12 3:21PM EDT | 160.00 | 0.44 | 0.29 | 2.77 | 0.00 | - | 5 | 31 | 53.81% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 4 | 9 | 53.55% |
| AMGN250620P00170000 | 2024-05-20 12:36PM EDT | 170.00 | 1.32 | 0.00 | 3.20 | 0.00 | - | 104 | 84 | 51.58% |
| AMGN250620P00175000 | 2024-06-13 2:14PM EDT | 175.00 | 1.02 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 48.76% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 53.45% |
| AMGN250620P00185000 | 2024-05-13 3:02PM EDT | 185.00 | 2.53 | 0.07 | 4.25 | 0.00 | - | 2 | 104 | 49.34% |
| AMGN250620P00190000 | 2024-08-19 1:52PM EDT | 190.00 | 1.50 | 0.65 | 3.50 | 0.00 | - | 10 | 25 | 45.22% |
| AMGN250620P00195000 | 2024-08-15 9:30AM EDT | 195.00 | 2.10 | 0.74 | 3.70 | 0.00 | - | 1 | 48 | 44.08% |
| AMGN250620P00200000 | 2024-09-06 11:02AM EDT | 200.00 | 1.99 | 1.75 | 2.30 | 0.00 | - | 4 | 280 | 37.85% |
| AMGN250620P00210000 | 2024-09-03 1:20PM EDT | 210.00 | 2.30 | 1.05 | 3.90 | 0.00 | - | 1 | 341 | 39.56% |
| AMGN250620P00220000 | 2024-08-15 2:21PM EDT | 220.00 | 3.86 | 2.52 | 3.95 | 0.00 | - | 1 | 40 | 36.45% |
| AMGN250620P00230000 | 2024-09-11 12:40PM EDT | 230.00 | 4.15 | 3.40 | 4.85 | 0.00 | - | 1 | 43 | 35.32% |
| AMGN250620P00240000 | 2024-08-30 10:02AM EDT | 240.00 | 4.60 | 4.30 | 5.65 | 0.00 | - | 1 | 74 | 33.73% |
| AMGN250620P00250000 | 2024-09-05 2:32PM EDT | 250.00 | 6.75 | 5.50 | 6.95 | 0.00 | - | 5 | 235 | 32.79% |
| AMGN250620P00260000 | 2024-09-05 3:10PM EDT | 260.00 | 8.50 | 6.95 | 8.30 | 0.00 | - | 3 | 138 | 31.60% |
| AMGN250620P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 10.30 | 8.75 | 9.95 | 0.00 | - | 1 | 187 | 30.53% |
| AMGN250620P00280000 | 2024-09-13 3:24PM EDT | 280.00 | 11.60 | 10.90 | 12.25 | 0.00 | - | 1 | 269 | 29.92% |
| AMGN250620P00290000 | 2024-09-05 3:57PM EDT | 290.00 | 15.70 | 13.40 | 14.75 | 0.00 | - | 23 | 245 | 29.13% |
| AMGN250620P00300000 | 2024-09-12 12:17PM EDT | 300.00 | 18.55 | 16.30 | 17.85 | 0.00 | - | 25 | 121 | 28.57% |
| AMGN250620P00310000 | 2024-09-13 11:57AM EDT | 310.00 | 20.30 | 19.70 | 21.15 | -1.85 | -8.35% | 2 | 148 | 27.79% |
| AMGN250620P00320000 | 2024-09-13 12:31PM EDT | 320.00 | 24.40 | 23.60 | 25.25 | -1.60 | -6.15% | 13 | 130 | 27.34% |
| AMGN250620P00330000 | 2024-09-13 12:27PM EDT | 330.00 | 28.60 | 28.05 | 29.35 | -2.25 | -7.29% | 6 | 100 | 26.47% |
| AMGN250620P00340000 | 2024-09-13 12:27PM EDT | 340.00 | 33.55 | 32.75 | 34.20 | -1.70 | -4.82% | 6 | 38 | 25.84% |
| AMGN250620P00350000 | 2024-08-21 3:18PM EDT | 350.00 | 40.74 | 38.15 | 39.70 | 0.00 | - | 1 | 6 | 25.33% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 67.54% |
| AMGN250620P00380000 | 2024-07-19 3:56PM EDT | 380.00 | 61.70 | 63.90 | 67.45 | 0.00 | - | 1 | 0 | 31.64% |
| AMGN250620P00390000 | 2024-07-19 3:56PM EDT | 390.00 | 67.90 | 71.65 | 75.65 | 0.00 | - | 1 | 1 | 32.32% |
