Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,09+3,73 (+1,50%)
Börsenschluss: 04:00PM EDT
251,45 -0,64 (-0,25%)
Nachbörse: 05:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220916C001200002022-07-20 11:28AM EDT120.00128.50128.05129.800.00--00.00%
AMGN220916C001900002022-07-19 10:08AM EDT190.0057.0057.2060.500.00--380.00%
AMGN220916C001950002022-07-19 3:45PM EDT195.0053.0553.1555.650.00--50.00%
AMGN220916C002050002022-07-28 10:30AM EDT205.0043.9042.6545.200.00--20.00%
AMGN220916C002150002022-07-06 10:07AM EDT215.0033.8032.9035.350.00--20.00%
AMGN220916C002200002022-07-28 12:47PM EDT220.0030.7527.9529.700.00--3300.00%
AMGN220916C002250002022-08-03 10:58AM EDT225.0024.7023.0524.950.00-53800.00%
AMGN220916C002300002022-08-04 3:43PM EDT230.0019.0518.7520.150.00--290.00%
AMGN220916C002350002022-08-09 10:01AM EDT235.0016.3414.4016.05+1.94+13.47%11,2130.00%
AMGN220916C002400002022-08-09 1:38PM EDT240.0011.6710.7511.05+0.94+8.76%71,6990.00%
AMGN220916C002450002022-08-09 2:02PM EDT245.007.387.457.700.00-281,8558.93%
AMGN220916C002500002022-08-10 10:45AM EDT250.005.154.704.90-0.10-1.90%171,90311.64%
AMGN220916C002550002022-08-09 3:35PM EDT255.003.002.602.86-0.22-6.83%195612.73%
AMGN220916C002600002022-08-10 12:13PM EDT260.001.511.301.52-0.14-8.48%191,90813.31%
AMGN220916C002650002022-08-10 12:42PM EDT265.000.740.550.78-0.22-22.92%213,61413.93%
AMGN220916C002700002022-08-10 11:25AM EDT270.000.330.300.40-0.09-21.43%2191,29514.62%
AMGN220916C002750002022-08-08 2:44PM EDT275.000.250.000.25+0.06+31.58%620815.89%
AMGN220916C002800002022-07-26 3:07PM EDT280.000.750.050.750.00--57323.39%
AMGN220916C002850002022-08-09 9:39AM EDT285.000.300.000.750.00-14726.27%
AMGN220916C002900002022-07-26 1:02PM EDT290.000.240.000.750.00--9829.03%
AMGN220916C002950002022-07-07 11:47AM EDT295.000.950.002.170.00--1441.57%
AMGN220916C003350002022-08-05 9:49AM EDT335.000.040.000.090.00--136.52%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220916P001750002022-07-05 10:04AM EDT175.000.500.002.210.00--18770.65%
AMGN220916P001800002022-07-26 12:39PM EDT180.000.200.000.430.00--46555.25%
AMGN220916P001850002022-08-04 3:04PM EDT185.000.100.000.450.00--7551.78%
AMGN220916P001900002022-08-08 3:39PM EDT190.000.310.000.490.00--10048.68%
AMGN220916P001950002022-08-08 3:39PM EDT195.000.390.000.530.00--1,03645.56%
AMGN220916P002000002022-08-08 10:37AM EDT200.000.380.030.370.00--36139.11%
AMGN220916P002050002022-08-10 9:30AM EDT205.000.230.000.55-0.30-56.60%125738.33%
AMGN220916P002100002022-08-08 2:44PM EDT210.000.620.000.410.00-290732.69%
AMGN220916P002150002022-08-09 1:45PM EDT215.000.620.060.490.00-1159730.25%
AMGN220916P002200002022-08-10 11:17AM EDT220.000.530.460.56-0.26-32.91%1498727.44%
AMGN220916P002250002022-08-10 12:42PM EDT225.000.810.700.92-0.29-26.36%3268826.89%
AMGN220916P002300002022-08-10 11:24AM EDT230.001.221.251.42-0.63-34.05%3982926.10%
AMGN220916P002350002022-08-09 3:56PM EDT235.002.012.052.18-0.56-21.79%571,36425.46%
AMGN220916P002400002022-08-10 12:31PM EDT240.003.303.153.40-0.68-17.09%711,25025.40%
AMGN220916P002450002022-08-09 12:38PM EDT245.004.724.905.10-0.52-9.92%12,88925.51%
AMGN220916P002500002022-08-09 3:57PM EDT250.006.707.207.75-1.15-14.65%661,26527.11%
AMGN220916P002550002022-08-09 9:56AM EDT255.0010.1510.0510.50-1.38-11.97%130627.50%
AMGN220916P002600002022-07-28 12:09PM EDT260.0015.2013.6014.900.00--3031.80%
AMGN220916P002650002022-07-27 2:36PM EDT265.0017.4017.1519.350.00--735.45%
AMGN220916P002700002022-07-08 9:42AM EDT270.0024.4022.9525.150.00--943.10%