Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,06+0,74 (+0,35%)
Ab 11:36AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220121C000950002021-12-07 3:00PM EST95.00117.30115.70118.750.00-1398.24%
AMGN220121C001000002021-11-12 3:47PM EST100.00111.80110.80113.800.00-2097.27%
AMGN220121C001050002021-11-10 6:59AM EST105.00114.9097.70100.700.00-2,19500.00%
AMGN220121C001100002021-11-12 2:50PM EST110.00101.69100.60103.850.00-34681.64%
AMGN220121C001150002021-11-08 3:09PM EST115.0096.3596.0099.150.00-1090.67%
AMGN220121C001200002021-11-26 10:27AM EST120.0081.3590.5593.350.00-155101.10%
AMGN220121C001250002021-11-10 6:59AM EST125.00123.0080.0083.650.00-200.00%
AMGN220121C001300002021-11-17 1:03PM EST130.0077.1580.4583.700.00-1193.80%
AMGN220121C001350002021-11-12 3:52PM EST135.0076.7275.5078.500.00-102085.18%
AMGN220121C001400002021-11-12 3:48PM EST140.0071.8071.0073.500.00-2055.08%
AMGN220121C001450002021-11-12 3:49PM EST145.0067.0665.5568.900.00-18278.44%
AMGN220121C001500002021-12-02 2:32PM EST150.0052.1860.5064.200.00-31050.10%
AMGN220121C001550002021-12-07 3:33PM EST155.0056.8055.6559.000.00-2368.29%
AMGN220121C001600002021-11-12 3:50PM EST160.0051.8650.3554.100.00-23363.73%
AMGN220121C001650002021-11-30 2:56PM EST165.0035.7546.2549.200.00-1659.17%
AMGN220121C001700002021-12-01 10:10AM EST170.0031.8040.8544.000.00-917052.32%
AMGN220121C001750002021-11-12 1:33PM EST175.0036.8236.6038.900.00-12046.44%
AMGN220121C001800002021-12-06 1:35PM EST180.0030.8831.2034.600.00-2512945.92%
AMGN220121C001850002021-12-08 9:30AM EST185.0029.3327.0529.75+11.20+61.78%11941.42%
AMGN220121C001900002021-12-08 9:30AM EST190.0024.7821.7024.65+1.88+8.21%132635.45%
AMGN220121C001950002021-12-07 2:13PM EST195.0018.6018.3019.600.00-18529.75%
AMGN220121C002000002021-12-07 2:40PM EST200.0015.2014.0516.300.00-4067131.26%
AMGN220121C002050002021-12-08 11:20AM EST205.0011.7111.3012.05+0.76+6.94%661927.50%
AMGN220121C002100002021-12-08 11:06AM EST210.008.458.258.60+0.35+4.32%151,02325.46%
AMGN220121C002150002021-12-08 10:58AM EST215.005.755.806.20+0.25+4.55%5691225.34%
AMGN220121C002200002021-12-08 11:12AM EST220.003.953.604.00+0.10+2.60%291,60524.10%
AMGN220121C002250002021-12-08 11:09AM EST225.002.682.282.63+0.35+15.02%292,21424.05%
AMGN220121C002300002021-12-08 10:31AM EST230.001.501.401.67+0.03+2.04%262,28124.05%
AMGN220121C002350002021-12-08 10:38AM EST235.000.940.801.00-0.06-6.00%31,62323.90%
AMGN220121C002400002021-12-08 11:08AM EST240.000.590.480.70-0.06-9.23%12,49424.92%
AMGN220121C002450002021-12-08 11:11AM EST245.000.400.320.40-0.05-11.11%188324.78%
AMGN220121C002500002021-12-07 3:35PM EST250.000.300.220.480.00-221,02628.49%
AMGN220121C002550002021-12-02 12:08PM EST255.000.280.130.400.00-134230.08%
AMGN220121C002600002021-12-07 3:05PM EST260.000.120.150.850.00-582637.89%
AMGN220121C002650002021-11-26 9:40AM EST265.000.210.010.500.00-151436.43%
AMGN220121C002700002021-12-02 10:48AM EST270.000.190.030.800.00-569742.58%
AMGN220121C002750002021-12-06 9:30AM EST275.000.380.000.350.00-116138.70%
AMGN220121C002800002021-12-08 9:34AM EST280.000.260.100.85+0.16+160.00%186648.02%
AMGN220121C002850002021-11-23 2:56PM EST285.000.210.000.850.00-13650.37%
AMGN220121C002900002021-12-02 10:15AM EST290.000.050.000.750.00-231351.39%
AMGN220121C002950002021-10-15 1:24PM EST295.000.250.000.830.00-13154.61%
AMGN220121C003000002021-12-06 2:52PM EST300.000.270.000.750.00-788255.71%
AMGN220121C003050002021-10-13 8:49AM EST305.000.260.000.850.00-11052.44%
AMGN220121C003100002021-12-03 10:08AM EST310.000.140.000.050.00-11,34941.21%
AMGN220121C003150002021-11-16 12:00PM EST315.000.130.000.450.00-1351.17%
AMGN220121C003200002021-09-20 12:52PM EST320.000.330.000.840.00-117157.91%
AMGN220121C003250002021-11-18 9:38AM EST325.000.040.000.750.00-1958.64%
AMGN220121C003300002021-12-06 3:53PM EST330.000.030.000.040.00-21,97046.09%
AMGN220121C003400002021-11-10 6:59AM EST340.000.700.000.750.00-13663.67%
AMGN220121C003500002021-10-26 2:51PM EST350.000.140.000.210.00-169356.84%
AMGN220121C003600002021-11-03 8:39AM EST360.000.240.000.810.00-1123670.75%
AMGN220121C003700002021-10-22 12:03PM EST370.000.130.000.000.00-3025.00%
AMGN220121C003800002021-10-26 2:51PM EST380.000.400.010.230.00-323665.72%
AMGN220121C003900002021-11-02 2:35PM EST390.000.130.000.810.00-519579.39%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220121P000950002021-12-06 10:48AM EST95.000.110.050.100.00-11043789.45%
AMGN220121P001000002021-11-18 9:59AM EST100.000.090.010.110.00-238382.23%
AMGN220121P001050002021-11-10 6:59AM EST105.000.300.030.750.00-327598.24%
AMGN220121P001100002021-12-01 9:30AM EST110.000.220.010.850.00-19293.75%
AMGN220121P001150002021-11-10 6:59AM EST115.000.280.170.330.00-17481.15%
AMGN220121P001200002021-11-10 6:59AM EST120.000.410.000.350.00-225672.36%
AMGN220121P001250002021-09-28 8:49AM EST125.000.400.090.830.00-1313378.22%
AMGN220121P001300002021-11-04 2:45PM EST130.000.100.010.810.00-17771.73%
AMGN220121P001350002021-11-10 6:59AM EST135.000.630.050.420.00-155261.28%
AMGN220121P001400002021-12-08 10:21AM EST140.000.140.050.29-0.01-6.67%7439354.30%
AMGN220121P001450002021-12-06 2:11PM EST145.000.220.020.750.00-1624056.93%
AMGN220121P001500002021-11-22 11:21AM EST150.000.250.040.750.00-246052.78%
AMGN220121P001550002021-11-30 3:55PM EST155.000.450.060.750.00-325154.74%
AMGN220121P001600002021-12-07 1:01PM EST160.000.460.080.360.00-5049443.56%
AMGN220121P001650002021-12-08 10:12AM EST165.000.380.250.38-0.16-29.63%9041539.87%
AMGN220121P001700002021-12-07 10:06AM EST170.000.600.320.850.00-557642.33%
AMGN220121P001750002021-12-07 11:50AM EST175.000.650.370.730.00-255936.57%
AMGN220121P001800002021-12-07 2:56PM EST180.000.880.660.85+0.03+3.53%51,12633.47%
AMGN220121P001850002021-12-08 10:16AM EST185.000.990.811.16-0.21-17.50%878631.63%
AMGN220121P001900002021-12-08 10:14AM EST190.001.511.361.59-0.06-3.82%112,77829.81%
AMGN220121P001950002021-12-08 10:17AM EST195.002.181.972.27+0.01+0.46%372828.43%
AMGN220121P002000002021-12-08 11:07AM EST200.003.052.933.20-0.20-6.15%63,56227.01%
AMGN220121P002050002021-12-07 3:02PM EST205.004.264.254.50-0.49-10.32%11,01525.71%
AMGN220121P002100002021-12-08 10:58AM EST210.006.205.956.35-0.23-3.58%581,39924.82%
AMGN220121P002150002021-12-07 2:13PM EST215.009.308.308.950.00-490924.71%
AMGN220121P002200002021-12-07 3:39PM EST220.0012.5011.3511.900.00-1092,74123.97%
AMGN220121P002250002021-12-07 2:57PM EST225.0016.3514.7015.550.00-61,10423.99%
AMGN220121P002300002021-12-07 3:02PM EST230.0019.0018.2520.200.00-101,62426.95%
AMGN220121P002350002021-12-07 11:29AM EST235.0024.6422.1524.300.00-133226.20%
AMGN220121P002400002021-12-01 11:11AM EST240.0036.7726.8029.650.00-52,15131.89%
AMGN220121P002450002021-11-26 12:40PM EST245.0035.0031.5034.200.00-534632.42%
AMGN220121P002500002021-12-01 10:35AM EST250.0048.9736.6539.150.00-144735.23%
AMGN220121P002550002021-10-14 10:45AM EST255.0050.2043.6547.050.00-18555.24%
AMGN220121P002600002021-11-17 10:07AM EST260.0053.4046.6049.500.00-17643.86%
AMGN220121P002650002021-08-18 1:43PM EST265.0040.1046.8050.050.00-1460.00%
AMGN220121P002700002021-11-02 1:23PM EST270.0057.7066.2569.700.00-8017691.75%
AMGN220121P002750002021-12-07 2:50PM EST275.0063.5061.2564.650.00-21553.46%
AMGN220121P002800002021-11-19 3:36PM EST280.0074.5066.1069.600.00-1255.71%
AMGN220121P002850002021-11-10 6:59AM EST285.0048.5580.8585.150.00-1515102.17%
AMGN220121P002900002021-10-26 12:53PM EST290.0082.7586.5591.000.00-21108.61%
AMGN220121P003000002021-10-26 12:53PM EST300.0092.7296.55101.000.00-20114.81%
AMGN220121P003100002021-11-10 6:59AM EST310.0095.75101.70105.500.00-31596.47%
AMGN220121P003200002021-08-25 4:27PM EST320.00103.80106.00109.800.00-72176.22%
AMGN220121P003300002021-11-10 6:59AM EST330.0080.00126.35130.000.00-12128.84%
AMGN220121P003400002021-08-25 4:27PM EST340.0097.55126.00129.700.00-41883.42%
AMGN220121P003500002021-08-25 4:27PM EST350.00128.60136.05139.550.00-2485.67%
AMGN220121P003600002021-08-25 4:27PM EST360.00122.70145.90149.750.00-1991.38%
AMGN220121P003700002021-11-10 6:59AM EST370.00129.57164.75169.000.00-11141.26%
AMGN220121P003900002021-11-10 6:59AM EST390.00174.95185.00189.000.00-17149.99%