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
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221021C001200002022-08-16 3:40PM EDT120.00133.05129.90133.300.00-2092.77%
AMGN221021C001600002022-08-16 2:00PM EDT160.0093.1590.4093.350.00-6663.79%
AMGN221021C001800002022-04-01 12:44PM EDT180.0062.8753.5056.800.00-110.00%
AMGN221021C001900002022-05-16 12:11AM EDT190.0052.6650.7054.450.00--20.00%
AMGN221021C002000002022-08-11 1:23PM EDT200.0051.5850.3053.550.00-2246.81%
AMGN221021C002100002022-06-28 11:40AM EDT210.0038.1039.7542.750.00-21335.29%
AMGN221021C002150002022-08-16 3:50PM EDT215.0039.9035.8038.800.00-416936.66%
AMGN221021C002200002022-08-12 9:56AM EDT220.0029.5031.4534.750.00-218136.53%
AMGN221021C002250002022-08-19 2:58PM EDT225.0027.6826.4029.350.00-926231.10%
AMGN221021C002300002022-08-12 9:30AM EDT230.0020.9822.1024.900.00-26828.93%
AMGN221021C002350002022-08-19 2:56PM EDT235.0019.3817.8021.05-0.37-1.87%25928.13%
AMGN221021C002400002022-08-19 3:01PM EDT240.0014.9015.3517.30-0.48-3.12%5656426.91%
AMGN221021C002450002022-08-18 3:24PM EDT245.0011.8512.0513.350.00-201,03124.52%
AMGN221021C002500002022-08-19 10:56AM EDT250.009.428.9510.20+0.99+11.74%5964423.34%
AMGN221021C002550002022-08-19 1:18PM EDT255.007.156.308.50+0.77+12.07%643124.71%
AMGN221021C002600002022-08-19 2:56PM EDT260.004.444.205.25+0.24+5.71%1873421.33%
AMGN221021C002650002022-08-19 3:46PM EDT265.003.001.973.30+0.35+13.21%101,02019.92%
AMGN221021C002700002022-08-19 3:40PM EDT270.001.891.622.00+0.31+19.62%141,00419.04%
AMGN221021C002750002022-08-18 1:31PM EDT275.000.850.822.490.00-31,19823.68%
AMGN221021C002800002022-08-19 1:27PM EDT280.000.690.251.10+0.03+4.55%226820.61%
AMGN221021C002850002022-08-11 1:01PM EDT285.000.450.031.190.00-15423.41%
AMGN221021C002900002022-08-10 10:55AM EDT290.000.680.002.390.00-33231.29%
AMGN221021C002950002022-05-16 3:56PM EDT295.001.500.002.230.00-610633.02%
AMGN221021C003000002022-08-17 9:32AM EDT300.000.300.001.150.00-31,81229.71%
AMGN221021C003050002022-07-21 9:30AM EDT305.000.400.000.000.00-219012.50%
AMGN221021C003100002022-05-27 10:40AM EDT310.000.990.001.620.00-7736.54%
AMGN221021C003150002022-07-27 1:51PM EDT315.000.300.002.220.00-1141.75%
AMGN221021C003200002022-06-21 12:13PM EDT320.000.190.000.850.00--135.13%
AMGN221021C003300002022-08-08 3:43PM EDT330.000.010.002.190.00-2247.49%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221021P001200002022-06-13 9:30AM EDT120.001.620.000.000.00--225.00%
AMGN221021P001300002022-05-19 3:21PM EDT130.000.670.002.140.00-3889.50%
AMGN221021P001350002022-05-19 3:48PM EDT135.000.720.002.360.00--286.60%
AMGN221021P001450002022-02-23 1:47PM EDT145.001.710.003.050.00--182.08%
AMGN221021P001500002022-02-28 4:33PM EDT150.001.800.002.590.00--1075.15%
AMGN221021P001550002022-05-19 9:30AM EDT155.001.100.002.650.00-106071.39%
AMGN221021P001600002022-05-12 1:19PM EDT160.001.360.481.550.00-11163.84%
AMGN221021P001650002022-05-20 1:56PM EDT165.001.260.002.930.00-333964.92%
AMGN221021P001700002022-06-16 12:05PM EDT170.001.090.000.780.00-1126653.64%
AMGN221021P001750002022-06-08 12:47PM EDT175.001.040.001.650.00-5058750.78%
AMGN221021P001800002022-06-17 2:53PM EDT180.001.460.001.630.00-2235855.01%
AMGN221021P001850002022-08-18 3:55PM EDT185.000.080.002.260.00-21,03355.77%
AMGN221021P001900002022-07-19 3:45PM EDT190.000.890.040.420.00-21,26635.99%
AMGN221021P001950002022-07-19 3:45PM EDT195.001.100.000.510.00-11,98134.33%
AMGN221021P002000002022-08-16 10:15AM EDT200.000.440.002.460.00-12,12045.61%
AMGN221021P002050002022-07-15 10:59AM EDT205.001.360.291.330.00-599335.35%
AMGN221021P002100002022-08-17 3:27PM EDT210.001.450.281.980.00-199035.79%
AMGN221021P002150002022-08-09 9:45AM EDT215.001.030.541.030.00-163126.94%
AMGN221021P002200002022-08-19 12:45PM EDT220.001.100.651.35-0.24-17.91%281825.65%
AMGN221021P002250002022-08-19 3:42PM EDT225.001.291.192.06-0.50-27.93%426225.60%
AMGN221021P002300002022-08-19 3:42PM EDT230.001.891.752.22-0.71-27.31%314722.64%
AMGN221021P002350002022-08-17 3:00PM EDT235.003.101.153.25+0.36+13.14%172222.33%
AMGN221021P002400002022-08-19 9:48AM EDT240.004.293.604.25-0.10-2.28%529521.02%
AMGN221021P002450002022-08-19 1:44PM EDT245.005.555.005.75-0.45-7.50%640020.19%
AMGN221021P002500002022-08-19 12:37PM EDT250.007.496.457.60-1.01-11.88%746219.19%
AMGN221021P002550002022-08-15 3:59PM EDT255.0010.908.2011.600.00-1118522.23%
AMGN221021P002600002022-08-09 1:41PM EDT260.0016.8511.8014.550.00-14621.75%
AMGN221021P002650002022-06-10 10:28AM EDT265.0030.0021.0523.100.00-1234.82%
AMGN221021P002700002022-08-12 10:18AM EDT270.0025.2119.1521.850.00-1121.44%
AMGN221021P002800002022-06-21 2:49PM EDT280.0043.5835.2037.950.00-804045.48%
AMGN221021P002900002022-04-27 2:56PM EDT290.0044.6936.7539.850.00--222.74%
AMGN221021P002950002022-05-26 12:14PM EDT295.0044.8549.2053.300.00--155.85%