Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
250,86+1,16 (+0,46%)
Börsenschluss: 04:00PM EDT
249,00 -1,86 (-0,74%)
Nachbörse: 07:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220819C001900002022-08-16 3:56PM EDT190.0062.8258.9562.200.00-3020364.26%
AMGN220819C002050002022-08-16 9:34AM EDT205.0047.8143.9547.200.00-20283.40%
AMGN220819C002150002022-08-16 3:43PM EDT215.0038.0034.0036.600.00-20199.02%
AMGN220819C002200002022-08-16 3:57PM EDT220.0033.0028.9032.100.00-30200.29%
AMGN220819C002250002022-08-16 3:57PM EDT225.0028.0024.0526.750.00-20159.18%
AMGN220819C002300002022-08-16 3:35PM EDT230.0021.6518.9522.100.00-5500148.54%
AMGN220819C002325002022-08-16 3:57PM EDT232.5020.5016.5019.350.00-30126.22%
AMGN220819C002350002022-08-16 3:35PM EDT235.0017.5513.9516.500.00-550599.71%
AMGN220819C002375002022-08-16 3:35PM EDT237.5014.8011.4514.200.00-550095.31%
AMGN220819C002400002022-08-19 1:37PM EDT240.0011.309.0011.55+0.61+5.71%2777.34%
AMGN220819C002425002022-08-17 10:11AM EDT242.507.856.559.100.00-1366.11%
AMGN220819C002450002022-08-19 3:20PM EDT245.004.624.756.40+0.82+21.58%77946.78%
AMGN220819C002475002022-08-19 3:02PM EDT247.502.701.364.00+0.25+10.20%294435.65%
AMGN220819C002500002022-08-19 3:58PM EDT250.000.700.081.20-0.30-30.00%23441013.14%
AMGN220819C002525002022-08-19 3:47PM EDT252.500.010.002.12-0.14-93.33%9550754.54%
AMGN220819C002550002022-08-19 3:57PM EDT255.000.020.000.04-0.01-33.33%3096,35117.97%
AMGN220819C002575002022-08-19 11:49AM EDT257.500.010.001.25-0.03-75.00%871452.10%
AMGN220819C002600002022-08-19 3:48PM EDT260.000.070.000.25+0.02+40.00%516,03949.32%
AMGN220819C002625002022-08-10 12:08PM EDT262.500.010.002.010.00-1025487.74%
AMGN220819C002650002022-08-19 3:53PM EDT265.000.300.000.29+0.29+2,900.00%132,93161.13%
AMGN220819C002675002022-08-18 1:30PM EDT267.500.050.002.130.00-313112.50%
AMGN220819C002700002022-08-19 1:15PM EDT270.000.300.000.29+0.24+400.00%112,82477.34%
AMGN220819C002725002022-08-18 11:15AM EDT272.500.010.000.030.00-114762.50%
AMGN220819C002750002022-08-12 11:15AM EDT275.000.420.000.250.00-5611590.63%
AMGN220819C002800002022-07-18 12:26PM EDT280.000.150.000.590.00-14122.07%
AMGN220819C002850002022-07-25 9:30AM EDT285.000.130.002.130.00-12182.03%
AMGN220819C003000002022-08-09 10:19AM EDT300.000.010.002.130.00-12233.50%
AMGN220819C003050002022-06-22 10:50AM EDT305.000.050.000.750.00--2202.54%
AMGN220819C003100002022-06-22 10:50AM EDT310.000.050.000.750.00--2216.02%
AMGN220819C003150002022-06-22 10:51AM EDT315.000.050.001.950.00--2274.71%
AMGN220819C003200002022-07-18 12:13PM EDT320.000.040.000.270.00-24207.81%
AMGN220819C003250002022-06-22 10:51AM EDT325.000.050.000.730.00--6253.52%
AMGN220819C003300002022-06-22 10:51AM EDT330.000.050.002.130.00--2322.66%
AMGN220819C003500002022-08-12 3:26PM EDT350.000.020.000.000.00-5815850.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220819P001850002022-07-14 11:14AM EDT185.000.190.002.130.00-10372.66%
AMGN220819P001900002022-07-07 9:53AM EDT190.000.310.002.130.00-2257345.80%
AMGN220819P001950002022-06-27 11:46AM EDT195.000.610.001.200.00-22283.20%
AMGN220819P002000002022-07-22 3:42PM EDT200.000.200.000.690.00-235205233.98%
AMGN220819P002050002022-07-25 9:30AM EDT205.000.350.002.120.00-13267.58%
AMGN220819P002100002022-08-19 12:56PM EDT210.000.340.000.27+0.30+750.00%10127163.48%
AMGN220819P002150002022-08-12 3:11PM EDT215.000.050.000.880.00-1372177.93%
AMGN220819P002200002022-08-19 12:51PM EDT220.000.010.000.65-0.08-88.89%6259146.88%
AMGN220819P002225002022-08-04 3:34PM EDT222.500.620.002.130.00-511179.69%
AMGN220819P002250002022-08-19 11:47AM EDT225.000.330.000.24+0.27+450.00%1356105.47%
AMGN220819P002275002022-08-16 9:44AM EDT227.500.050.000.010.00-2011765.63%
AMGN220819P002300002022-08-19 11:55AM EDT230.000.060.000.25-0.53-89.83%11,02887.70%
AMGN220819P002325002022-08-16 10:28AM EDT232.500.050.002.070.00-268127.93%
AMGN220819P002350002022-08-18 3:22PM EDT235.000.040.000.010.00-21,88348.44%
AMGN220819P002375002022-08-19 1:54PM EDT237.500.290.000.29+0.08+38.10%112861.62%
AMGN220819P002400002022-08-19 1:01PM EDT240.000.010.000.20-0.09-90.00%141,39055.66%
AMGN220819P002425002022-08-18 3:28PM EDT242.500.050.001.290.00-2637563.09%
AMGN220819P002450002022-08-19 2:57PM EDT245.000.050.000.11-0.19-79.17%181,36929.88%
AMGN220819P002475002022-08-19 3:51PM EDT247.500.010.000.01-0.59-98.33%71,89812.11%
AMGN220819P002500002022-08-19 3:53PM EDT250.000.210.000.15-1.16-84.67%595288.74%
AMGN220819P002525002022-08-19 3:32PM EDT252.502.440.323.35-0.56-18.67%813346.48%
AMGN220819P002550002022-08-19 2:57PM EDT255.005.052.805.40-0.45-8.18%1013754.30%
AMGN220819P002575002022-08-17 11:56AM EDT257.506.606.007.700.00-25664.01%
AMGN220819P002600002022-08-17 3:26PM EDT260.009.718.0510.50+0.94+10.72%5985.11%
AMGN220819P002625002022-07-26 3:14PM EDT262.5014.3010.2013.500.00--056.74%
AMGN220819P002700002022-08-10 1:25PM EDT270.0022.6017.9020.600.00-2073.83%
AMGN220819P003000002022-08-17 2:15PM EDT300.0046.8047.8551.000.00-5000179.88%