Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,83+5,74 (+1,77%)
Börsenschluss: 04:00PM EDT
332,25 +1,42 (+0,43%)
Nachbörse: 07:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN260116C001300002024-07-01 9:44AM EDT130.00189.00199.00203.500.00-1647.15%
AMGN260116C001400002024-05-03 12:18PM EDT140.00175.00165.50170.000.00-160.00%
AMGN260116C001500002024-05-22 1:08PM EDT150.00166.00158.00162.500.00-170.00%
AMGN260116C001550002024-05-03 10:17AM EDT155.00160.00151.50156.000.00-110.00%
AMGN260116C001600002024-02-07 1:07PM EDT160.00144.00116.80119.500.00-2110.00%
AMGN260116C001700002024-06-21 2:23PM EDT170.00143.75161.00164.850.00-21138.50%
AMGN260116C001750002024-04-24 3:16PM EDT175.00105.28134.00138.500.00-3150.00%
AMGN260116C001800002024-05-03 9:52AM EDT180.00137.05129.00134.000.00-170.00%
AMGN260116C001850002024-05-20 9:34AM EDT185.00134.98124.05129.000.00-670.00%
AMGN260116C001900002024-04-15 10:26AM EDT190.0088.62127.00131.000.00-670.00%
AMGN260116C001950002024-05-06 12:02PM EDT195.00111.76119.00122.500.00-6210.00%
AMGN260116C002000002024-07-10 12:18PM EDT200.00126.34134.25137.900.00-25135.81%
AMGN260116C002100002024-02-09 1:53PM EDT210.0091.0976.9079.450.00-120.00%
AMGN260116C002200002024-07-12 1:16PM EDT220.00119.20116.85120.45+5.20+4.56%42033.83%
AMGN260116C002300002024-07-03 11:39AM EDT230.0090.20109.35112.250.00-12733.20%
AMGN260116C002400002024-07-03 9:53AM EDT240.0086.50101.35104.400.00-12932.71%
AMGN260116C002500002024-07-12 11:32AM EDT250.0096.0093.6096.75+10.25+11.95%16532.18%
AMGN260116C002600002024-07-01 9:50AM EDT260.0078.5086.3089.450.00-24431.72%
AMGN260116C002700002024-07-11 1:17PM EDT270.0075.9078.9082.050.00-34830.97%
AMGN260116C002800002024-07-11 11:44AM EDT280.0070.5072.2075.250.00-29230.49%
AMGN260116C002900002024-07-10 10:28AM EDT290.0059.0065.8068.550.00-17229.87%
AMGN260116C003000002024-07-12 11:33AM EDT300.0061.9559.6062.40+5.03+8.84%515629.43%
AMGN260116C003100002024-07-12 12:30PM EDT310.0055.5053.7556.60+8.50+18.09%25429.02%
AMGN260116C003200002024-07-12 10:58AM EDT320.0049.0048.4551.60+4.76+10.76%2015928.92%
AMGN260116C003300002024-07-12 1:05PM EDT330.0045.5043.5046.45+4.13+9.98%322728.50%
AMGN260116C003400002024-07-12 3:03PM EDT340.0041.6438.7541.60+4.07+10.83%143428.08%
AMGN260116C003500002024-07-12 11:06AM EDT350.0036.0034.4537.15+9.20+34.33%28727.71%
AMGN260116C003600002024-07-12 3:03PM EDT360.0032.9930.3532.80+9.99+43.43%314627.20%
AMGN260116C003700002024-07-12 12:31PM EDT370.0028.2526.6529.10+4.65+19.70%25926.91%
AMGN260116C003800002024-07-12 12:48PM EDT380.0025.2223.3525.90+5.02+24.85%115026.74%
AMGN260116C003900002024-07-12 2:31PM EDT390.0022.8220.7022.50+5.04+28.35%193026.26%
AMGN260116C004000002024-07-12 2:31PM EDT400.0019.8918.0019.85+4.39+28.32%78026.08%
AMGN260116C004100002024-07-12 12:33PM EDT410.0017.2515.7517.75+5.85+51.32%52726.11%
AMGN260116C004200002024-07-12 2:46PM EDT420.0015.3013.6015.40+3.35+28.03%31325.81%
AMGN260116C004300002024-07-12 12:33PM EDT430.0012.9511.9513.50+3.61+38.65%4525.67%
AMGN260116C004400002024-07-12 12:33PM EDT440.0011.1010.2512.10+5.75+107.48%2425.78%
AMGN260116C004500002024-06-24 3:17PM EDT450.006.758.7510.250.00-1225.37%
AMGN260116C004600002024-07-10 10:29AM EDT460.006.307.209.850.00-21526.09%
AMGN260116C004700002024-05-21 2:00PM EDT470.006.604.105.450.00--422.68%
AMGN260116C004800002024-07-12 1:59PM EDT480.006.255.656.65+0.80+14.68%616824.95%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN260116P001300002024-07-12 9:32AM EDT130.000.950.242.21+0.05+5.56%219345.42%
AMGN260116P001350002024-03-25 9:30AM EDT135.001.890.844.450.00-11451.10%
AMGN260116P001400002024-06-26 9:36AM EDT140.000.880.352.470.00-51443.14%
AMGN260116P001450002024-04-25 10:19AM EDT145.002.890.562.780.00-101742.63%
AMGN260116P001500002024-05-30 3:45PM EDT150.002.040.552.810.00-11941.18%
AMGN260116P001550002024-05-09 10:45AM EDT155.001.900.893.350.00-12741.28%
AMGN260116P001600002024-04-17 3:15PM EDT160.004.951.033.900.00-35241.23%
AMGN260116P001650002024-04-25 2:13PM EDT165.004.901.073.900.00-24639.73%
AMGN260116P001700002024-05-06 10:06AM EDT170.004.001.344.400.00-34039.44%
AMGN260116P001750002024-07-05 2:03PM EDT175.002.600.933.900.00-14516336.87%
AMGN260116P001800002024-07-05 3:17PM EDT180.003.211.114.050.00-46235.83%
AMGN260116P001850002024-07-08 12:48PM EDT185.003.651.384.300.00-49235.02%
AMGN260116P001900002024-07-08 1:45PM EDT190.004.051.734.600.00-13134.29%
AMGN260116P001950002024-07-08 1:45PM EDT195.004.551.914.100.00-183532.00%
AMGN260116P002000002024-07-12 11:04AM EDT200.004.002.194.50-0.39-8.88%18631.51%
AMGN260116P002100002024-07-05 2:03PM EDT210.005.802.365.350.00-10011430.48%
AMGN260116P002200002024-07-10 11:53AM EDT220.006.505.156.350.00-112329.51%
AMGN260116P002300002024-07-12 1:23PM EDT230.006.906.157.65-0.45-6.12%222628.77%
AMGN260116P002400002024-07-12 1:23PM EDT240.008.258.009.40-2.55-23.61%216428.32%
AMGN260116P002500002024-07-12 2:45PM EDT250.0010.009.1510.95-0.95-8.68%362127.41%
AMGN260116P002600002024-07-11 12:37PM EDT260.0012.7511.3513.100.00-5013426.88%
AMGN260116P002700002024-07-11 1:18PM EDT270.0015.4013.6515.150.00-1416326.03%
AMGN260116P002800002024-07-05 3:20PM EDT280.0022.0016.1017.700.00-117725.38%
AMGN260116P002900002024-07-12 2:38PM EDT290.0019.5018.8021.60-2.70-12.16%38525.50%
AMGN260116P003000002024-07-10 10:27AM EDT300.0023.2522.2524.10-3.75-13.89%104524.35%
AMGN260116P003100002024-07-10 12:40PM EDT310.0029.7525.9528.250.00-12024.11%
AMGN260116P003200002024-07-11 11:11AM EDT320.0033.0029.8532.250.00-114623.51%
AMGN260116P003300002024-07-12 2:27PM EDT330.0034.9534.3536.65-2.55-6.80%48522.94%
AMGN260116P003400002024-07-12 2:45PM EDT340.0039.0039.1041.30-16.38-29.58%1422.27%
AMGN260116P003500002024-05-13 9:44AM EDT350.0057.9560.1061.700.00-24431.05%
AMGN260116P003600002024-05-17 2:05PM EDT360.0061.5067.5071.500.00-1133.11%
AMGN260116P004000002024-02-08 11:56AM EDT400.00112.00124.00128.450.00--050.96%