Deutsche Märkte schließen in 2 Stunden 43 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
202,44+1,27 (+0,63%)
Börsenschluss: 04:00PM EST
205,14 +2,70 (+1,33%)
Vorbörslich: 08:36AM EST
In the money
Anzeigen:ListeStellage
Callsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220414C001200002021-11-10 6:59AM EST120.0092.0383.0586.400.00--263.83%
AMGN220414C001500002021-10-27 9:29AM EST150.0057.5050.0054.500.00--539.93%
AMGN220414C001650002021-10-18 1:34AM EST165.0043.7142.0044.150.00--146.31%
AMGN220414C001700002021-12-01 10:18AM EST170.0033.500.000.000.00-7150.00%
AMGN220414C001750002021-12-01 11:18AM EST175.0033.100.000.000.00-450.00%
AMGN220414C001800002021-12-03 9:48AM EST180.0025.930.000.000.00-6650.00%
AMGN220414C001850002021-11-03 1:49PM EST185.0033.4023.2525.250.00-232732.45%
AMGN220414C001900002021-12-01 11:34AM EST190.0020.700.000.000.00-1230.00%
AMGN220414C001950002021-11-29 12:37PM EST195.0016.580.000.000.00-1130.00%
AMGN220414C002000002021-12-03 11:14AM EST200.0014.000.000.000.00-81300.00%
AMGN220414C002050002021-12-03 1:21PM EST205.0011.950.000.000.00-21710.39%
AMGN220414C002100002021-12-03 11:10AM EST210.009.100.000.000.00-14251.56%
AMGN220414C002150002021-12-03 2:55PM EST215.007.820.000.000.00-43583.13%
AMGN220414C002200002021-12-03 2:27PM EST220.006.200.000.000.00-81,0363.13%
AMGN220414C002250002021-12-03 3:18PM EST225.004.600.000.000.00-21323.13%
AMGN220414C002300002021-12-02 12:01PM EST230.003.600.000.000.00-22046.25%
AMGN220414C002350002021-12-03 10:13AM EST235.002.570.000.000.00-11356.25%
AMGN220414C002400002021-12-02 1:52PM EST240.002.000.000.000.00-321866.25%
AMGN220414C002450002021-11-29 9:39AM EST245.001.450.000.000.00-21526.25%
AMGN220414C002500002021-12-03 3:11PM EST250.001.390.000.000.00-12916.25%
AMGN220414C002550002021-12-02 10:35AM EST255.000.980.000.000.00-12916.25%
AMGN220414C002600002021-11-26 11:36AM EST260.000.770.000.000.00-1396.25%
AMGN220414C002650002021-11-17 9:58AM EST265.000.810.000.000.00-13212.50%
AMGN220414C002700002021-11-11 10:43AM EST270.000.810.000.000.00-13412.50%
AMGN220414C002750002021-11-03 8:54AM EST275.000.650.330.810.00-13730.45%
AMGN220414C002800002021-11-18 12:02PM EST280.000.440.000.000.00-13412.50%
AMGN220414C002850002021-12-03 3:41PM EST285.000.500.000.000.00-43612.50%
AMGN220414C002900002021-11-02 2:23PM EST290.000.700.130.790.00-32234.31%
AMGN220414C002950002021-11-05 9:07AM EST295.000.470.070.420.00-4431.93%
AMGN220414C003050002021-09-08 12:36PM EST305.000.690.000.000.00--112.50%
AMGN220414C003150002021-11-03 9:30AM EST315.000.830.000.810.00-5640.55%
AMGN220414C003200002021-08-19 10:38AM EST320.000.760.160.910.00--142.55%
AMGN220414C003250002021-11-10 6:59AM EST325.000.670.110.310.00--136.79%
AMGN220414C003300002021-08-19 2:12PM EST330.000.870.001.330.00--048.04%
AMGN220414C003400002021-11-01 10:03AM EST340.000.550.000.810.00-1245.96%
Putsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220414P001050002021-11-29 3:49PM EST105.000.170.000.000.00-1225.00%
AMGN220414P001100002021-12-03 1:56PM EST110.000.470.000.000.00-3425.00%
AMGN220414P001150002021-12-01 3:49PM EST115.000.250.000.000.00-53425.00%
AMGN220414P001200002021-11-10 6:59AM EST120.000.920.060.420.00-11245.26%
AMGN220414P001250002021-11-10 6:59AM EST125.000.830.140.470.00--142.94%
AMGN220414P001300002021-11-29 12:36PM EST130.000.600.000.000.00-1212.50%
AMGN220414P001350002021-11-09 3:08PM EST135.000.560.000.000.00-32412.50%
AMGN220414P001400002021-10-06 12:39PM EST140.001.520.440.900.00-133338.65%
AMGN220414P001450002021-11-05 12:01PM EST145.000.801.151.490.00-110039.94%
AMGN220414P001500002021-12-02 2:06PM EST150.001.340.000.000.00-12712.50%
AMGN220414P001550002021-12-01 11:21AM EST155.001.190.000.000.00-32612.50%
AMGN220414P001600002021-12-01 11:21AM EST160.001.550.000.000.00-121786.25%
AMGN220414P001650002021-12-02 12:05PM EST165.002.600.000.000.00-1676.25%
AMGN220414P001700002021-12-03 3:01PM EST170.004.050.000.000.00-201476.25%
AMGN220414P001750002021-12-01 11:07AM EST175.003.670.000.000.00-51136.25%
AMGN220414P001800002021-12-03 11:24AM EST180.005.500.000.000.00-14093.13%
AMGN220414P001850002021-12-03 12:07PM EST185.007.150.000.000.00-61443.13%
AMGN220414P001900002021-12-02 10:22AM EST190.008.150.000.000.00-21193.13%
AMGN220414P001950002021-12-03 12:47PM EST195.0010.690.000.000.00-14911.56%
AMGN220414P002000002021-12-02 12:30PM EST200.0012.380.000.000.00-44480.39%
AMGN220414P002050002021-12-03 10:19AM EST205.0015.600.000.000.00-11380.00%
AMGN220414P002100002021-12-03 2:47PM EST210.0018.550.000.000.00-291820.00%
AMGN220414P002150002021-11-30 3:09PM EST215.0022.630.000.000.00-21420.00%
AMGN220414P002200002021-12-03 12:01PM EST220.0024.250.000.000.00-21280.00%
AMGN220414P002250002021-12-01 1:59PM EST225.0027.530.000.000.00-1330.00%
AMGN220414P002300002021-12-02 11:23AM EST230.0032.090.000.000.00-14330.00%
AMGN220414P002350002021-11-23 11:26AM EST235.0034.520.000.000.00-1100.00%
AMGN220414P002400002021-11-23 10:31AM EST240.0039.800.000.000.00-3160.00%
AMGN220414P002450002021-11-03 12:49PM EST245.0035.8144.2047.500.00--236.15%
AMGN220414P002500002021-11-26 12:50PM EST250.0050.780.000.000.00-1820.00%
AMGN220414P002550002021-11-19 10:23AM EST255.0052.950.000.000.00-440.00%
AMGN220414P002600002021-11-10 6:59AM EST260.0047.6057.6060.500.00-4635.96%
AMGN220414P002700002021-09-19 11:12PM EST270.0057.0062.5565.950.00--10.00%
AMGN220414P002800002021-09-20 12:18PM EST280.0069.2572.3076.350.00--40.00%
AMGN220414P002850002021-11-10 6:59AM EST285.0076.1082.3085.300.00--443.63%