Deutsche Märkte schließen in 56 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,27+0,95 (+0,45%)
Ab 10:34AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120C001050002021-11-12 3:53PM EST105.00106.61104.05108.350.00-46038.82%
AMGN230120C001100002021-11-12 1:36PM EST110.00101.9199.05103.400.00-10136.88%
AMGN230120C001150002021-11-12 3:53PM EST115.0096.5994.0098.950.00-23037.74%
AMGN230120C001200002021-11-23 3:01PM EST120.0084.8589.0093.950.00-3635.51%
AMGN230120C001250002021-11-12 1:27PM EST125.0086.7584.5088.800.00-25032.65%
AMGN230120C001300002021-12-03 11:05AM EST130.0072.3079.0084.000.00-1031.49%
AMGN230120C001350002021-11-12 1:27PM EST135.0076.5074.5578.900.00-25029.07%
AMGN230120C001400002021-11-12 1:27PM EST140.0071.4069.6073.750.00-50126.53%
AMGN230120C001450002021-11-12 1:35PM EST145.0066.8565.0069.400.00-4427.02%
AMGN230120C001500002021-12-06 12:38PM EST150.0060.5060.7064.950.00-58626.75%
AMGN230120C001550002021-11-30 12:33PM EST155.0048.7256.0560.450.00-75926.09%
AMGN230120C001600002021-12-03 3:07PM EST160.0047.4052.0055.500.00-135624.24%
AMGN230120C001650002021-11-30 12:30PM EST165.0040.8647.8551.300.00-12124.02%
AMGN230120C001700002021-12-06 2:00PM EST170.0045.0045.0047.350.00-1013424.02%
AMGN230120C001750002021-11-22 1:54PM EST175.0035.4640.1543.350.00-25623.64%
AMGN230120C001800002021-12-03 10:11AM EST180.0039.0836.1039.900.00-26723.88%
AMGN230120C001850002021-12-06 1:29PM EST185.0034.5032.8036.650.00-121324.10%
AMGN230120C001900002021-12-08 9:43AM EST190.0032.7129.7533.45+1.14+3.61%205024.10%
AMGN230120C001950002021-12-06 2:04PM EST195.0029.7126.7530.65+1.14+3.99%2039224.36%
AMGN230120C002000002021-12-08 9:33AM EST200.0027.2025.2027.95+0.75+2.84%235124.48%
AMGN230120C002050002021-12-06 1:53PM EST205.0024.6420.5525.200.00-2110124.31%
AMGN230120C002100002021-12-07 9:39AM EST210.0019.9119.8522.600.00-118724.11%
AMGN230120C002150002021-12-07 1:12PM EST215.0018.8017.9020.650.00-313924.43%
AMGN230120C002200002021-12-03 2:47PM EST220.0016.1615.6517.150.00-526722.82%
AMGN230120C002250002021-12-07 10:06AM EST225.0015.3513.3016.250.00-140723.92%
AMGN230120C002300002021-12-06 2:47PM EST230.0010.5512.0514.350.00-770223.72%
AMGN230120C002350002021-12-06 2:59PM EST235.0011.0010.0513.100.00-2614424.09%
AMGN230120C002400002021-12-07 2:14PM EST240.009.908.4510.900.00-1718323.16%
AMGN230120C002450002021-12-07 3:12PM EST245.008.757.6510.350.00-49524.05%
AMGN230120C002500002021-12-07 2:04PM EST250.007.606.008.250.00-646822.84%
AMGN230120C002550002021-12-07 2:59PM EST255.006.955.608.300.00-6815524.26%
AMGN230120C002600002021-12-06 1:38PM EST260.006.004.356.750.00-118123.41%
AMGN230120C002650002021-10-22 8:36AM EST265.004.102.316.350.00-53824.03%
AMGN230120C002700002021-12-06 9:54AM EST270.005.052.135.950.00-25824.58%
AMGN230120C002750002021-12-06 9:30AM EST275.003.581.635.600.00-118525.12%
AMGN230120C002800002021-11-17 3:49PM EST280.003.001.215.300.00-24525.68%
AMGN230120C002850002021-11-10 6:59AM EST285.0010.901.214.900.00-11226.01%
AMGN230120C002900002021-11-22 11:34AM EST290.002.080.644.800.00-11926.80%
AMGN230120C003000002021-12-07 3:47PM EST300.002.002.003.450.00-179826.01%
AMGN230120C003100002021-11-29 3:53PM EST310.001.601.044.700.00-120830.18%
AMGN230120C003200002021-12-03 10:47AM EST320.001.001.004.800.00-28432.02%
AMGN230120C003300002021-11-26 9:30AM EST330.001.300.703.050.00-282329.81%
AMGN230120C003400002021-11-26 9:30AM EST340.001.100.501.300.00-22425.98%
AMGN230120C003500002021-11-22 9:34AM EST350.000.600.401.000.00-22525.91%
AMGN230120C003600002021-11-22 9:31AM EST360.000.600.401.000.00-25027.04%
AMGN230120C003700002021-11-22 9:34AM EST370.000.400.250.700.00-21926.51%
AMGN230120C003800002021-11-26 12:09PM EST380.000.490.301.300.00-209730.56%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120P001050002021-11-18 2:25PM EST105.000.860.011.200.00-12239.71%
AMGN230120P001100002021-12-07 11:54AM EST110.001.150.012.150.00-128042.46%
AMGN230120P001150002021-11-01 8:30AM EST115.001.831.004.950.00-22550.05%
AMGN230120P001200002021-12-07 10:17AM EST120.002.301.005.000.00-18047.40%
AMGN230120P001250002021-11-10 6:59AM EST125.003.601.394.200.00-86042.40%
AMGN230120P001300002021-12-03 3:29PM EST130.003.001.354.000.00-18339.33%
AMGN230120P001350002021-12-07 3:13PM EST135.002.621.524.150.00-4114737.37%
AMGN230120P001400002021-10-18 9:26AM EST140.004.822.743.800.00-110934.11%
AMGN230120P001450002021-11-19 10:58AM EST145.004.111.705.200.00-211135.31%
AMGN230120P001500002021-12-07 3:37PM EST150.004.252.685.550.00-1114933.77%
AMGN230120P001550002021-12-08 9:58AM EST155.004.783.556.65-3.92-45.06%83733.69%
AMGN230120P001600002021-12-08 9:58AM EST160.005.754.506.75-0.85-12.88%813831.55%
AMGN230120P001650002021-12-01 11:43AM EST165.008.555.908.800.00-19932.79%
AMGN230120P001700002021-12-07 1:59PM EST170.009.006.859.850.00-2523532.04%
AMGN230120P001750002021-12-06 9:30AM EST175.0012.258.5011.250.00-36031.68%
AMGN230120P001800002021-12-07 1:25PM EST180.0012.159.8512.850.00-162031.42%
AMGN230120P001850002021-12-06 3:07PM EST185.0015.1011.3514.750.00-67531.38%
AMGN230120P001900002021-12-06 11:16AM EST190.0015.3815.4016.70-2.02-11.61%529631.21%
AMGN230120P001950002021-12-06 11:40AM EST195.0019.2516.0018.750.00-436330.98%
AMGN230120P002000002021-12-06 12:20PM EST200.0021.7218.7021.000.00-1973830.81%
AMGN230120P002050002021-12-07 10:01AM EST205.0023.2520.4524.450.00-115531.87%
AMGN230120P002100002021-12-07 10:13AM EST210.0025.7522.8027.000.00-166531.70%
AMGN230120P002150002021-11-30 3:07PM EST215.0026.5025.7529.80-7.70-22.51%413931.66%
AMGN230120P002200002021-12-03 12:01PM EST220.0035.2728.8532.650.00-275031.52%
AMGN230120P002250002021-11-30 12:22PM EST225.0040.0631.7535.750.00-265531.52%
AMGN230120P002300002021-11-30 12:34PM EST230.0043.5335.1538.850.00-115731.37%
AMGN230120P002350002021-11-30 12:32PM EST235.0047.3838.7042.300.00-19631.49%
AMGN230120P002400002021-11-19 10:43AM EST240.0048.7042.1545.350.00-27731.02%
AMGN230120P002450002021-08-25 4:27PM EST245.0041.5849.3551.950.00-11034.49%
AMGN230120P002500002021-12-03 10:31AM EST250.0059.9650.0553.750.00-111132.36%
AMGN230120P002550002021-10-28 12:48PM EST255.0060.3062.2566.000.00-42142.20%
AMGN230120P002600002021-08-25 4:27PM EST260.0043.8059.9063.600.00-1635.07%
AMGN230120P002650002021-10-18 1:13PM EST265.0072.5366.5070.550.00-1238.75%
AMGN230120P002700002021-11-04 1:02PM EST270.0067.5074.1578.250.00-4643.24%
AMGN230120P002750002021-11-03 9:59AM EST275.0068.3079.4083.250.00-1244.53%
AMGN230120P002800002021-10-13 10:47AM EST280.0086.0076.9080.050.00-4735.73%
AMGN230120P002850002021-08-25 10:03AM EST285.0075.8481.3086.000.00-6038.10%
AMGN230120P003000002021-12-03 12:03PM EST300.00104.0094.0598.500.00-132237.96%
AMGN230120P003200002021-08-25 4:27PM EST320.0089.65113.65117.900.00-1140.88%
AMGN230120P003300002021-09-09 2:35PM EST330.00122.90126.65131.350.00-1247.49%
AMGN230120P003400002021-08-25 4:27PM EST340.00107.35132.65137.350.00--943.44%
AMGN230120P003800002021-11-05 12:04PM EST380.00173.05181.10184.900.00-3257.67%