Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.113,14 +110,95 (+0,41%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220715C00110000 | 2021-12-23 4:09PM EDT | 110.00 | 114.25 | 113.85 | 117.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN220715C00150000 | 2021-12-31 10:30AM EDT | 150.00 | 77.00 | 74.40 | 77.20 | 0.00 | - | 10 | 10 | 0.00% |
| AMGN220715C00160000 | 2021-11-24 1:07PM EDT | 160.00 | 45.99 | 63.40 | 66.55 | 0.00 | - | - | 1 | 0.00% |
| AMGN220715C00175000 | 2021-12-15 4:39PM EDT | 175.00 | 46.77 | 50.30 | 52.95 | 0.00 | - | - | 1 | 0.00% |
| AMGN220715C00180000 | 2021-11-26 12:53PM EDT | 180.00 | 26.40 | 45.40 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN220715C00190000 | 2021-12-17 1:30PM EDT | 190.00 | 35.10 | 37.10 | 38.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN220715C00200000 | 2021-12-28 11:50AM EDT | 200.00 | 31.10 | 28.90 | 30.30 | 0.00 | - | 1 | 48 | 0.00% |
| AMGN220715C00205000 | 2021-12-28 11:28AM EDT | 205.00 | 27.00 | 25.35 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN220715C00210000 | 2021-12-17 4:02PM EDT | 210.00 | 21.09 | 21.05 | 22.95 | 0.00 | - | 11 | 26 | 0.00% |
| AMGN220715C00215000 | 2021-12-14 1:08PM EDT | 215.00 | 14.42 | 17.85 | 19.65 | 0.00 | - | 1 | 11 | 0.00% |
| AMGN220715C00220000 | 2022-01-03 11:31AM EDT | 220.00 | 15.40 | 15.20 | 16.85 | 0.00 | - | 1 | 26 | 0.00% |
| AMGN220715C00225000 | 2021-12-27 12:21PM EDT | 225.00 | 12.90 | 12.40 | 14.15 | 0.00 | - | 1 | 165 | 0.00% |
| AMGN220715C00230000 | 2022-01-04 1:19PM EDT | 230.00 | 12.45 | 10.95 | 11.90 | -0.40 | -3.11% | 1 | 43 | 0.00% |
| AMGN220715C00235000 | 2022-01-04 3:58PM EDT | 235.00 | 9.54 | 8.30 | 10.10 | -0.96 | -9.14% | 2 | 45 | 0.00% |
| AMGN220715C00240000 | 2022-01-05 12:09PM EDT | 240.00 | 8.00 | 6.25 | 8.20 | 0.00 | - | 1 | 204 | 0.00% |
| AMGN220715C00245000 | 2021-12-17 1:21PM EDT | 245.00 | 6.25 | 4.75 | 6.85 | 0.00 | - | 1 | 31 | 0.00% |
| AMGN220715C00250000 | 2022-01-04 12:27PM EDT | 250.00 | 5.40 | 3.35 | 5.50 | 0.00 | - | 2 | 79 | 4.74% |
| AMGN220715C00255000 | 2022-01-05 10:32AM EDT | 255.00 | 4.50 | 3.75 | 5.70 | +0.10 | +2.27% | 1 | 4 | 15.09% |
| AMGN220715C00260000 | 2022-01-03 4:32PM EDT | 260.00 | 3.10 | 1.67 | 4.25 | 0.00 | - | 1 | 3 | 17.01% |
| AMGN220715C00270000 | 2022-01-05 4:22PM EDT | 270.00 | 2.08 | 1.81 | 2.90 | -0.05 | -2.35% | 1 | 24 | 21.75% |
| AMGN220715C00275000 | 2021-12-29 2:50PM EDT | 275.00 | 2.00 | 0.91 | 3.55 | 0.00 | - | - | 1 | 27.74% |
| AMGN220715C00285000 | 2021-12-16 11:43AM EDT | 285.00 | 1.90 | 0.25 | 1.54 | 0.00 | - | - | 0 | 26.10% |
| AMGN220715C00290000 | 2021-12-22 10:30AM EDT | 290.00 | 1.00 | 0.64 | 2.90 | 0.00 | - | - | 2 | 35.23% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220715P00140000 | 2021-12-31 11:38AM EDT | 140.00 | 0.90 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 100.71% |
| AMGN220715P00145000 | 2021-12-13 1:00AM EDT | 145.00 | 1.55 | 0.01 | 2.99 | 0.00 | - | - | 1 | 96.66% |
| AMGN220715P00150000 | 2021-12-10 2:48PM EDT | 150.00 | 1.88 | 0.00 | 3.15 | 0.00 | - | 10 | 14 | 92.63% |
| AMGN220715P00155000 | 2021-12-10 11:31AM EDT | 155.00 | 1.75 | 1.10 | 3.35 | 0.00 | - | 3 | 32 | 94.90% |
| AMGN220715P00160000 | 2021-12-10 4:29PM EDT | 160.00 | 2.72 | 1.12 | 3.30 | 0.00 | - | 3 | 35 | 89.75% |
| AMGN220715P00165000 | 2021-12-21 1:47PM EDT | 165.00 | 2.60 | 1.16 | 3.50 | 0.00 | - | 30 | 15 | 85.99% |
| AMGN220715P00170000 | 2021-12-28 4:02PM EDT | 170.00 | 2.38 | 1.40 | 3.50 | 0.00 | - | 5 | 48 | 82.23% |
| AMGN220715P00175000 | 2021-12-28 4:02PM EDT | 175.00 | 2.82 | 1.64 | 3.10 | 0.00 | - | 5 | 30 | 76.86% |
| AMGN220715P00180000 | 2022-01-05 3:40PM EDT | 180.00 | 2.80 | 2.02 | 3.55 | -0.25 | -8.20% | 3 | 26 | 75.44% |
| AMGN220715P00185000 | 2022-01-04 3:28PM EDT | 185.00 | 3.39 | 3.65 | 4.00 | 0.00 | - | 2 | 28 | 77.64% |
| AMGN220715P00190000 | 2022-01-03 4:31PM EDT | 190.00 | 4.13 | 3.40 | 5.05 | 0.00 | - | 1 | 3 | 75.12% |
| AMGN220715P00195000 | 2021-11-26 1:08PM EDT | 195.00 | 14.00 | 6.20 | 7.55 | 0.00 | - | 1 | 2 | 83.52% |
| AMGN220715P00200000 | 2022-01-04 12:30PM EDT | 200.00 | 5.70 | 5.70 | 7.20 | 0.00 | - | 2 | 51 | 76.28% |
| AMGN220715P00205000 | 2021-12-06 11:05AM EDT | 205.00 | 17.02 | 7.20 | 8.35 | 0.00 | - | 2 | 5 | 76.76% |
| AMGN220715P00210000 | 2021-12-31 10:30AM EDT | 210.00 | 9.60 | 8.40 | 10.30 | 0.00 | - | 1 | 11 | 77.57% |
| AMGN220715P00215000 | 2021-12-30 4:50PM EDT | 215.00 | 11.50 | 10.00 | 12.35 | 0.00 | - | 6 | 12 | 78.65% |
| AMGN220715P00220000 | 2022-01-05 4:37PM EDT | 220.00 | 12.60 | 12.55 | 14.40 | +0.35 | +2.86% | 1 | 18 | 80.71% |
| AMGN220715P00225000 | 2021-12-13 1:00AM EDT | 225.00 | 17.00 | 14.45 | 16.95 | 0.00 | - | 3 | 5 | 81.85% |
| AMGN220715P00230000 | 2021-12-16 11:04AM EDT | 230.00 | 20.00 | 17.70 | 19.65 | 0.00 | - | 10 | 1 | 84.76% |
| AMGN220715P00235000 | 2021-12-13 1:00AM EDT | 235.00 | 35.80 | 20.45 | 22.75 | 0.00 | - | - | 1 | 86.90% |
| AMGN220715P00250000 | 2021-12-27 4:48PM EDT | 250.00 | 33.39 | 31.30 | 33.85 | 0.00 | - | - | 1 | 96.66% |
| AMGN220715P00270000 | 2021-11-30 11:42AM EDT | 270.00 | 71.46 | 45.70 | 48.50 | 0.00 | - | - | 1 | 104.06% |
© 2022 Yahoo. Alle Rechte vorbehalten.
