Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
255,26+2,21 (+0,87%)
Börsenschluss: 04:00PM EDT
254,65 -0,61 (-0,24%)
Nachbörse: 06:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220617C001200002021-11-10 7:59AM EDT120.00109.7389.2092.800.00--00.00%
AMGN220617C001450002021-11-02 11:29AM EDT145.0066.3057.5060.750.00-100.00%
AMGN220617C001500002021-12-15 3:59PM EDT150.0068.3174.1577.250.00-150.00%
AMGN220617C001600002021-10-28 1:48PM EDT160.0047.9341.3545.500.00-220.00%
AMGN220617C001650002021-11-19 2:35PM EDT165.0042.6356.4061.000.00-170.00%
AMGN220617C001700002021-12-06 11:25AM EDT170.0043.0055.9058.600.00-190.00%
AMGN220617C001750002021-12-20 11:57AM EDT175.0047.5050.3052.850.00-1120.00%
AMGN220617C001800002022-01-04 4:58PM EDT180.0048.8045.7547.850.00-10320.00%
AMGN220617C001850002021-12-16 11:43AM EDT185.0044.4340.3043.300.00-7300.00%
AMGN220617C001900002022-01-05 11:37AM EDT190.0037.7436.8038.95-1.88-4.75%1700.00%
AMGN220617C001950002021-12-30 4:38PM EDT195.0034.4032.4534.550.00-5790.00%
AMGN220617C002000002022-01-05 2:04PM EDT200.0031.3028.2029.75-0.20-0.63%81360.00%
AMGN220617C002050002022-01-03 3:22PM EDT205.0024.4523.8525.600.00-2560.00%
AMGN220617C002100002022-01-04 2:23PM EDT210.0021.6721.0521.95-1.03-4.54%13310.00%
AMGN220617C002150002021-12-31 4:20PM EDT215.0018.7517.6518.800.00-28510.00%
AMGN220617C002200002022-01-05 4:55PM EDT220.0015.4015.1015.70-1.53-9.04%21580.00%
AMGN220617C002250002022-01-05 3:16PM EDT225.0013.6012.2513.05-0.68-4.76%121850.00%
AMGN220617C002300002022-01-05 2:38PM EDT230.0011.3410.2010.75+0.01+0.09%62570.00%
AMGN220617C002350002022-01-05 4:55PM EDT235.008.297.908.75+0.47+6.01%302580.00%
AMGN220617C002400002022-01-05 1:22PM EDT240.007.686.207.10+0.38+5.21%31,9250.00%
AMGN220617C002450002022-01-03 11:57AM EDT245.005.024.855.650.00-21600.00%
AMGN220617C002500002022-01-04 4:39PM EDT250.004.843.504.500.00-127410.00%
AMGN220617C002550002021-12-31 12:51PM EDT255.003.403.003.500.00-130814.14%
AMGN220617C002600002022-01-04 4:38PM EDT260.002.852.202.750.00-1524319.74%
AMGN220617C002650002022-01-05 4:15PM EDT265.002.101.762.20-0.65-23.64%162123.96%
AMGN220617C002700002021-12-28 10:36AM EDT270.002.051.291.740.00-111627.22%
AMGN220617C002750002021-12-30 1:49PM EDT275.001.430.881.430.00-63430.36%
AMGN220617C002800002021-12-23 2:20PM EDT280.001.210.671.160.00-17932.96%
AMGN220617C002850002021-12-31 11:45AM EDT285.001.050.500.980.00-315835.65%
AMGN220617C002900002021-12-30 1:54PM EDT290.000.680.560.800.00-13337.77%
AMGN220617C002950002021-11-15 10:30AM EDT295.000.740.000.000.00-104312.50%
AMGN220617C003000002022-01-05 3:50PM EDT300.000.650.210.88+0.10+18.18%158146.09%
AMGN220617C003050002021-11-10 7:59AM EDT305.001.860.870.800.00-3748.61%
AMGN220617C003100002021-12-29 12:48PM EDT310.000.320.010.910.00-11053.42%
AMGN220617C003150002021-12-16 10:53AM EDT315.000.300.010.910.00-5656.76%
AMGN220617C003200002021-11-10 7:59AM EDT320.001.300.360.730.00-115154.27%
AMGN220617C003250002021-11-15 3:55PM EDT325.000.670.000.870.00-171854.98%
AMGN220617C003300002021-11-10 7:59AM EDT330.001.130.310.700.00-214159.28%
AMGN220617C003350002021-10-19 10:21AM EDT335.000.200.002.460.00-252573.61%
AMGN220617C003400002021-11-10 7:59AM EDT340.000.780.001.010.00--464.80%
AMGN220617C003500002021-11-10 7:59AM EDT350.003.300.161.710.00-1178.13%
AMGN220617C003800002021-11-10 7:59AM EDT380.000.600.002.220.00-1196.66%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220617P001150002021-12-23 4:01PM EDT115.000.300.000.910.00-15164.45%
AMGN220617P001200002022-01-04 10:51AM EDT120.000.380.010.910.00-166156.74%
AMGN220617P001250002021-12-31 12:21PM EDT125.000.410.050.910.00-411150.00%
AMGN220617P001300002021-11-10 7:59AM EDT130.002.690.002.800.00-216171.97%
AMGN220617P001350002021-12-23 3:07PM EDT135.000.440.200.910.00-1223138.48%
AMGN220617P001400002021-12-27 4:53PM EDT140.000.610.000.910.00-634127.34%
AMGN220617P001450002021-12-22 11:11AM EDT145.001.050.430.910.00-118128.61%
AMGN220617P001500002022-01-03 11:23AM EDT150.000.850.620.830.00-10138123.49%
AMGN220617P001550002021-12-23 3:07PM EDT155.001.190.711.210.00-2499123.00%
AMGN220617P001600002021-12-28 11:56AM EDT160.001.300.961.400.00-1128121.09%
AMGN220617P001650002022-01-03 4:48PM EDT165.001.351.331.590.00-5476119.58%
AMGN220617P001700002022-01-04 10:51AM EDT170.001.801.642.000.00-11,924118.51%
AMGN220617P001750002022-01-05 12:26PM EDT175.001.922.022.45-0.51-20.99%11,897117.31%
AMGN220617P001800002022-01-03 2:00PM EDT180.002.402.462.92-0.10-4.00%10665115.77%
AMGN220617P001850002022-01-04 4:16PM EDT185.002.773.203.450.00-1119115.36%
AMGN220617P001900002022-01-05 1:42PM EDT190.003.463.904.25-0.54-13.50%1404115.05%
AMGN220617P001950002022-01-04 12:03PM EDT195.004.204.705.100.00-1414114.43%
AMGN220617P002000002022-01-04 4:12PM EDT200.005.255.906.250.00-4501115.50%
AMGN220617P002050002022-01-05 4:04PM EDT205.007.006.857.60-0.14-1.96%15394115.33%
AMGN220617P002100002022-01-03 2:36PM EDT210.008.608.309.150.00-11200116.43%
AMGN220617P002150002022-01-05 3:18PM EDT215.0010.0010.1011.00+0.50+5.26%7305118.37%
AMGN220617P002200002022-01-05 3:18PM EDT220.0012.0511.9013.25+0.55+4.78%686120.33%
AMGN220617P002250002022-01-05 4:19PM EDT225.0014.6015.1015.70-0.85-5.50%588125.32%
AMGN220617P002300002022-01-04 1:34PM EDT230.0016.4317.0018.500.00-44244126.92%
AMGN220617P002350002021-12-31 11:23AM EDT235.0020.1819.7021.750.00-1116130.60%
AMGN220617P002400002021-12-16 11:09AM EDT240.0023.6923.1025.100.00-10134135.25%
AMGN220617P002450002021-12-22 10:45AM EDT245.0033.9726.4029.000.00-126140.10%
AMGN220617P002500002021-11-29 3:46PM EDT250.0051.5930.0530.900.00-10022140.69%
AMGN220617P002550002021-11-10 7:59AM EDT255.0046.7547.4050.700.00-119208.47%
AMGN220617P002600002021-11-10 7:59AM EDT260.0045.0952.2055.350.00-148215.80%
AMGN220617P002650002021-11-10 7:59AM EDT265.0039.8556.8060.250.00-1051222.82%
AMGN220617P002700002021-11-10 7:59AM EDT270.0039.0061.4564.800.00--10228.83%
AMGN220617P002900002021-11-10 7:59AM EDT290.0070.4580.8584.550.00--1254.79%
AMGN220617P003550002021-11-10 7:59AM EDT355.00117.50145.10148.450.00---319.12%