Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.309,51 +535,11 (+1,63%) BTC-EUR
23.409,72 +712,36 (+3,14%) CMC Crypto 200
559,85 +28,63 (+5,39%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220916C00120000 | 2022-07-20 11:28AM EDT | 120.00 | 128.50 | 128.05 | 129.80 | 0.00 | - | - | 0 | 0.00% |
| AMGN220916C00190000 | 2022-07-19 10:08AM EDT | 190.00 | 57.00 | 57.20 | 60.50 | 0.00 | - | - | 38 | 0.00% |
| AMGN220916C00195000 | 2022-07-19 3:45PM EDT | 195.00 | 53.05 | 53.15 | 55.65 | 0.00 | - | - | 5 | 0.00% |
| AMGN220916C00205000 | 2022-07-28 10:30AM EDT | 205.00 | 43.90 | 42.65 | 45.20 | 0.00 | - | - | 2 | 0.00% |
| AMGN220916C00215000 | 2022-07-06 10:07AM EDT | 215.00 | 33.80 | 32.90 | 35.35 | 0.00 | - | - | 2 | 0.00% |
| AMGN220916C00220000 | 2022-07-28 12:47PM EDT | 220.00 | 30.75 | 27.95 | 29.70 | 0.00 | - | - | 330 | 0.00% |
| AMGN220916C00225000 | 2022-08-03 10:58AM EDT | 225.00 | 24.70 | 23.05 | 24.95 | 0.00 | - | 5 | 380 | 0.00% |
| AMGN220916C00230000 | 2022-08-04 3:43PM EDT | 230.00 | 19.05 | 18.75 | 20.15 | 0.00 | - | - | 29 | 0.00% |
| AMGN220916C00235000 | 2022-08-09 10:01AM EDT | 235.00 | 16.34 | 14.40 | 16.05 | +1.94 | +13.47% | 1 | 1,213 | 0.00% |
| AMGN220916C00240000 | 2022-08-09 1:38PM EDT | 240.00 | 11.67 | 10.75 | 11.05 | +0.94 | +8.76% | 7 | 1,699 | 0.00% |
| AMGN220916C00245000 | 2022-08-09 2:02PM EDT | 245.00 | 7.38 | 7.45 | 7.70 | 0.00 | - | 28 | 1,855 | 8.93% |
| AMGN220916C00250000 | 2022-08-10 10:45AM EDT | 250.00 | 5.15 | 4.70 | 4.90 | -0.10 | -1.90% | 17 | 1,903 | 11.64% |
| AMGN220916C00255000 | 2022-08-09 3:35PM EDT | 255.00 | 3.00 | 2.60 | 2.86 | -0.22 | -6.83% | 1 | 956 | 12.73% |
| AMGN220916C00260000 | 2022-08-10 12:13PM EDT | 260.00 | 1.51 | 1.30 | 1.52 | -0.14 | -8.48% | 19 | 1,908 | 13.31% |
| AMGN220916C00265000 | 2022-08-10 12:42PM EDT | 265.00 | 0.74 | 0.55 | 0.78 | -0.22 | -22.92% | 21 | 3,614 | 13.93% |
| AMGN220916C00270000 | 2022-08-10 11:25AM EDT | 270.00 | 0.33 | 0.30 | 0.40 | -0.09 | -21.43% | 219 | 1,295 | 14.62% |
| AMGN220916C00275000 | 2022-08-08 2:44PM EDT | 275.00 | 0.25 | 0.00 | 0.25 | +0.06 | +31.58% | 6 | 208 | 15.89% |
| AMGN220916C00280000 | 2022-07-26 3:07PM EDT | 280.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 573 | 23.39% |
| AMGN220916C00285000 | 2022-08-09 9:39AM EDT | 285.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 26.27% |
| AMGN220916C00290000 | 2022-07-26 1:02PM EDT | 290.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 98 | 29.03% |
| AMGN220916C00295000 | 2022-07-07 11:47AM EDT | 295.00 | 0.95 | 0.00 | 2.17 | 0.00 | - | - | 14 | 41.57% |
| AMGN220916C00335000 | 2022-08-05 9:49AM EDT | 335.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 36.52% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220916P00175000 | 2022-07-05 10:04AM EDT | 175.00 | 0.50 | 0.00 | 2.21 | 0.00 | - | - | 187 | 70.65% |
| AMGN220916P00180000 | 2022-07-26 12:39PM EDT | 180.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | - | 465 | 55.25% |
| AMGN220916P00185000 | 2022-08-04 3:04PM EDT | 185.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 75 | 51.78% |
| AMGN220916P00190000 | 2022-08-08 3:39PM EDT | 190.00 | 0.31 | 0.00 | 0.49 | 0.00 | - | - | 100 | 48.68% |
| AMGN220916P00195000 | 2022-08-08 3:39PM EDT | 195.00 | 0.39 | 0.00 | 0.53 | 0.00 | - | - | 1,036 | 45.56% |
| AMGN220916P00200000 | 2022-08-08 10:37AM EDT | 200.00 | 0.38 | 0.03 | 0.37 | 0.00 | - | - | 361 | 39.11% |
| AMGN220916P00205000 | 2022-08-10 9:30AM EDT | 205.00 | 0.23 | 0.00 | 0.55 | -0.30 | -56.60% | 1 | 257 | 38.33% |
| AMGN220916P00210000 | 2022-08-08 2:44PM EDT | 210.00 | 0.62 | 0.00 | 0.41 | 0.00 | - | 2 | 907 | 32.69% |
| AMGN220916P00215000 | 2022-08-09 1:45PM EDT | 215.00 | 0.62 | 0.06 | 0.49 | 0.00 | - | 11 | 597 | 30.25% |
| AMGN220916P00220000 | 2022-08-10 11:17AM EDT | 220.00 | 0.53 | 0.46 | 0.56 | -0.26 | -32.91% | 14 | 987 | 27.44% |
| AMGN220916P00225000 | 2022-08-10 12:42PM EDT | 225.00 | 0.81 | 0.70 | 0.92 | -0.29 | -26.36% | 32 | 688 | 26.89% |
| AMGN220916P00230000 | 2022-08-10 11:24AM EDT | 230.00 | 1.22 | 1.25 | 1.42 | -0.63 | -34.05% | 39 | 829 | 26.10% |
| AMGN220916P00235000 | 2022-08-09 3:56PM EDT | 235.00 | 2.01 | 2.05 | 2.18 | -0.56 | -21.79% | 57 | 1,364 | 25.46% |
| AMGN220916P00240000 | 2022-08-10 12:31PM EDT | 240.00 | 3.30 | 3.15 | 3.40 | -0.68 | -17.09% | 71 | 1,250 | 25.40% |
| AMGN220916P00245000 | 2022-08-09 12:38PM EDT | 245.00 | 4.72 | 4.90 | 5.10 | -0.52 | -9.92% | 1 | 2,889 | 25.51% |
| AMGN220916P00250000 | 2022-08-09 3:57PM EDT | 250.00 | 6.70 | 7.20 | 7.75 | -1.15 | -14.65% | 66 | 1,265 | 27.11% |
| AMGN220916P00255000 | 2022-08-09 9:56AM EDT | 255.00 | 10.15 | 10.05 | 10.50 | -1.38 | -11.97% | 1 | 306 | 27.50% |
| AMGN220916P00260000 | 2022-07-28 12:09PM EDT | 260.00 | 15.20 | 13.60 | 14.90 | 0.00 | - | - | 30 | 31.80% |
| AMGN220916P00265000 | 2022-07-27 2:36PM EDT | 265.00 | 17.40 | 17.15 | 19.35 | 0.00 | - | - | 7 | 35.45% |
| AMGN220916P00270000 | 2022-07-08 9:42AM EDT | 270.00 | 24.40 | 22.95 | 25.15 | 0.00 | - | - | 9 | 43.10% |
© 2022 Yahoo. Alle Rechte vorbehalten.
