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: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221118C002000002022-08-17 12:30PM EDT200.0054.0051.6554.950.00---44.91%
AMGN221118C002150002022-08-16 9:37AM EDT215.0039.5837.1540.150.00-1235.29%
AMGN221118C002200002022-08-19 12:26PM EDT220.0034.0032.6035.55+3.45+11.29%1133.05%
AMGN221118C002250002022-08-16 2:36PM EDT225.0030.6628.4531.000.00-1330.77%
AMGN221118C002300002022-08-19 11:13AM EDT230.0025.2024.2527.20-0.55-2.14%1430.18%
AMGN221118C002350002022-08-11 3:32PM EDT235.0019.7621.3023.250.00-110628.76%
AMGN221118C002400002022-08-17 9:41AM EDT240.0018.5517.5019.650.00-18327.70%
AMGN221118C002450002022-08-19 11:29AM EDT245.0014.6514.5016.40-0.70-4.56%324526.87%
AMGN221118C002500002022-08-19 3:56PM EDT250.0012.0011.6512.50+0.61+5.36%2977224.20%
AMGN221118C002550002022-08-19 11:06AM EDT255.009.408.8010.15+0.86+10.07%2382724.04%
AMGN221118C002600002022-08-19 11:03AM EDT260.007.105.958.40+0.50+7.58%1582224.46%
AMGN221118C002650002022-08-19 12:51PM EDT265.005.504.706.00+1.00+22.22%1416122.86%
AMGN221118C002700002022-08-19 2:37PM EDT270.003.503.304.25+0.20+6.06%5143921.88%
AMGN221118C002750002022-08-19 1:23PM EDT275.002.582.052.99+0.25+10.73%324221.29%
AMGN221118C002800002022-08-17 9:58AM EDT280.001.800.082.480.00-1117622.18%
AMGN221118C002850002022-08-11 3:58PM EDT285.001.000.073.050.00-4819326.20%
AMGN221118C002900002022-08-19 1:17PM EDT290.000.750.222.820.00-14827.67%
AMGN221118C002950002022-08-12 11:57AM EDT295.000.760.132.530.00-1428.77%
AMGN221118C003000002022-07-26 12:49PM EDT300.000.900.001.200.00-214025.17%
AMGN221118C003050002022-05-27 10:54AM EDT305.001.750.351.680.00-1229.19%
AMGN221118C003100002022-04-19 3:31PM EDT310.002.100.941.520.00--130.16%
AMGN221118C003150002022-05-24 10:31AM EDT315.001.100.000.890.00--628.25%
AMGN221118C003200002022-05-17 2:11PM EDT320.000.890.001.480.00--133.23%
AMGN221118C003300002022-07-13 11:26AM EDT330.000.210.002.220.00-8839.96%
AMGN221118C003400002022-07-26 1:41PM EDT340.000.010.000.000.00-257612.50%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221118P001200002022-07-12 1:30PM EDT120.000.140.002.130.00--183.01%
AMGN221118P001350002022-05-16 12:12AM EDT135.001.000.211.450.00--368.02%
AMGN221118P001400002022-05-17 1:56PM EDT140.000.840.442.520.00--172.12%
AMGN221118P001450002022-05-17 1:56PM EDT145.000.960.252.520.00--167.46%
AMGN221118P001550002022-06-02 3:23PM EDT155.000.900.001.600.00--1054.25%
AMGN221118P001600002022-07-06 3:29PM EDT160.000.620.001.820.00--152.42%
AMGN221118P001650002022-05-03 1:49PM EDT165.002.471.131.770.00--154.32%
AMGN221118P001700002022-05-05 1:11PM EDT170.002.801.351.940.00-133452.59%
AMGN221118P001750002022-06-02 1:30PM EDT175.002.050.002.430.00-2654.36%
AMGN221118P001800002022-07-20 3:10PM EDT180.001.300.002.440.00-1251.05%
AMGN221118P001850002022-07-20 12:52PM EDT185.001.460.002.540.00-2848.27%
AMGN221118P001900002022-07-20 12:52PM EDT190.001.710.001.750.00-21340.76%
AMGN221118P001950002022-08-12 11:57AM EDT195.000.540.201.600.00-11836.90%
AMGN221118P002000002022-08-04 3:40PM EDT200.002.000.862.920.00-203740.27%
AMGN221118P002050002022-07-07 1:31PM EDT205.002.940.614.150.00-116241.69%
AMGN221118P002100002022-08-12 2:49PM EDT210.002.150.933.300.00-235035.28%
AMGN221118P002150002022-08-19 3:34PM EDT215.001.800.713.65-0.50-21.74%114633.22%
AMGN221118P002200002022-08-18 12:15PM EDT220.002.761.892.850.00-77227.28%
AMGN221118P002250002022-08-19 2:49PM EDT225.002.722.503.35-0.28-9.33%51225.67%
AMGN221118P002300002022-08-19 2:38PM EDT230.004.003.556.25-0.15-3.61%320729.97%
AMGN221118P002350002022-08-18 3:40PM EDT235.005.544.756.900.00-319827.64%
AMGN221118P002400002022-08-19 10:28AM EDT240.007.005.607.05-0.52-6.91%240023.93%
AMGN221118P002450002022-08-16 3:52PM EDT245.008.757.758.800.00-313523.29%
AMGN221118P002500002022-08-19 1:08PM EDT250.009.809.8011.35-1.60-14.04%1250323.62%
AMGN221118P002550002022-08-19 11:05AM EDT255.0013.2012.2014.00+0.25+1.93%38323.47%
AMGN221118P002600002022-07-27 9:30AM EDT260.0020.1014.0016.150.00-16721.60%
AMGN221118P002650002022-04-18 12:13AM EDT265.0027.8527.5030.400.00--344.15%
AMGN221118P002700002022-08-12 12:38PM EDT270.0025.1021.4023.950.00-201523.24%
AMGN221118P002800002022-04-20 2:36PM EDT280.0034.0036.9039.800.00--342.24%
AMGN221118P002900002022-05-16 1:58PM EDT290.0049.2555.3058.150.00-61062.73%