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
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220715C001100002021-12-23 4:09PM EDT110.00114.25113.85117.100.00-220.00%
AMGN220715C001500002021-12-31 10:30AM EDT150.0077.0074.4077.200.00-10100.00%
AMGN220715C001600002021-11-24 1:07PM EDT160.0045.9963.4066.550.00--10.00%
AMGN220715C001750002021-12-15 4:39PM EDT175.0046.7750.3052.950.00--10.00%
AMGN220715C001800002021-11-26 12:53PM EDT180.0026.4045.4047.800.00-110.00%
AMGN220715C001900002021-12-17 1:30PM EDT190.0035.1037.1038.750.00-110.00%
AMGN220715C002000002021-12-28 11:50AM EDT200.0031.1028.9030.300.00-1480.00%
AMGN220715C002050002021-12-28 11:28AM EDT205.0027.0025.3526.400.00-100.00%
AMGN220715C002100002021-12-17 4:02PM EDT210.0021.0921.0522.950.00-11260.00%
AMGN220715C002150002021-12-14 1:08PM EDT215.0014.4217.8519.650.00-1110.00%
AMGN220715C002200002022-01-03 11:31AM EDT220.0015.4015.2016.850.00-1260.00%
AMGN220715C002250002021-12-27 12:21PM EDT225.0012.9012.4014.150.00-11650.00%
AMGN220715C002300002022-01-04 1:19PM EDT230.0012.4510.9511.90-0.40-3.11%1430.00%
AMGN220715C002350002022-01-04 3:58PM EDT235.009.548.3010.10-0.96-9.14%2450.00%
AMGN220715C002400002022-01-05 12:09PM EDT240.008.006.258.200.00-12040.00%
AMGN220715C002450002021-12-17 1:21PM EDT245.006.254.756.850.00-1310.00%
AMGN220715C002500002022-01-04 12:27PM EDT250.005.403.355.500.00-2794.74%
AMGN220715C002550002022-01-05 10:32AM EDT255.004.503.755.70+0.10+2.27%1415.09%
AMGN220715C002600002022-01-03 4:32PM EDT260.003.101.674.250.00-1317.01%
AMGN220715C002700002022-01-05 4:22PM EDT270.002.081.812.90-0.05-2.35%12421.75%
AMGN220715C002750002021-12-29 2:50PM EDT275.002.000.913.550.00--127.74%
AMGN220715C002850002021-12-16 11:43AM EDT285.001.900.251.540.00--026.10%
AMGN220715C002900002021-12-22 10:30AM EDT290.001.000.642.900.00--235.23%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220715P001400002021-12-31 11:38AM EDT140.000.900.002.850.00-18100.71%
AMGN220715P001450002021-12-13 1:00AM EDT145.001.550.012.990.00--196.66%
AMGN220715P001500002021-12-10 2:48PM EDT150.001.880.003.150.00-101492.63%
AMGN220715P001550002021-12-10 11:31AM EDT155.001.751.103.350.00-33294.90%
AMGN220715P001600002021-12-10 4:29PM EDT160.002.721.123.300.00-33589.75%
AMGN220715P001650002021-12-21 1:47PM EDT165.002.601.163.500.00-301585.99%
AMGN220715P001700002021-12-28 4:02PM EDT170.002.381.403.500.00-54882.23%
AMGN220715P001750002021-12-28 4:02PM EDT175.002.821.643.100.00-53076.86%
AMGN220715P001800002022-01-05 3:40PM EDT180.002.802.023.55-0.25-8.20%32675.44%
AMGN220715P001850002022-01-04 3:28PM EDT185.003.393.654.000.00-22877.64%
AMGN220715P001900002022-01-03 4:31PM EDT190.004.133.405.050.00-1375.12%
AMGN220715P001950002021-11-26 1:08PM EDT195.0014.006.207.550.00-1283.52%
AMGN220715P002000002022-01-04 12:30PM EDT200.005.705.707.200.00-25176.28%
AMGN220715P002050002021-12-06 11:05AM EDT205.0017.027.208.350.00-2576.76%
AMGN220715P002100002021-12-31 10:30AM EDT210.009.608.4010.300.00-11177.57%
AMGN220715P002150002021-12-30 4:50PM EDT215.0011.5010.0012.350.00-61278.65%
AMGN220715P002200002022-01-05 4:37PM EDT220.0012.6012.5514.40+0.35+2.86%11880.71%
AMGN220715P002250002021-12-13 1:00AM EDT225.0017.0014.4516.950.00-3581.85%
AMGN220715P002300002021-12-16 11:04AM EDT230.0020.0017.7019.650.00-10184.76%
AMGN220715P002350002021-12-13 1:00AM EDT235.0035.8020.4522.750.00--186.90%
AMGN220715P002500002021-12-27 4:48PM EDT250.0033.3931.3033.850.00--196.66%
AMGN220715P002700002021-11-30 11:42AM EDT270.0071.4645.7048.500.00--1104.06%