Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
255,26+2,21 (+0,87%)
Börsenschluss: 04:00PM EDT
254,65 -0,61 (-0,24%)
Nachbörse: 06:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120C001050002022-05-13 3:55PM EDT105.00138.25148.40151.850.00-18065.33%
AMGN230120C001100002022-05-20 3:53PM EDT110.00137.70143.30147.050.00-1163.77%
AMGN230120C001150002022-05-13 3:55PM EDT115.00128.43138.50142.150.00-8061.46%
AMGN230120C001200002022-05-13 3:55PM EDT120.00123.34133.50137.150.00-51058.56%
AMGN230120C001250002022-01-14 12:10PM EDT125.00105.35100.90105.500.00-700.00%
AMGN230120C001300002021-12-03 12:05PM EDT130.0072.3092.5097.500.00-100.00%
AMGN230120C001350002021-11-12 2:27PM EDT135.0076.5075.3579.200.00-2500.00%
AMGN230120C001400002022-04-12 11:13AM EDT140.00110.65102.50106.850.00-110.00%
AMGN230120C001450002022-03-09 12:32PM EDT145.0087.30105.25109.100.00-140.00%
AMGN230120C001500002022-05-24 1:01PM EDT150.00101.12104.15107.500.00-101245.06%
AMGN230120C001550002022-05-13 2:34PM EDT155.0087.0399.40102.700.00-12943.63%
AMGN230120C001600002022-05-25 3:38PM EDT160.0094.0094.4097.950.00-15142.35%
AMGN230120C001650002022-04-22 12:09PM EDT165.0087.5582.8586.200.00-10140.00%
AMGN230120C001700002022-05-27 12:14PM EDT170.0087.1085.4588.30+13.40+18.18%10012739.12%
AMGN230120C001750002022-05-05 3:48PM EDT175.0061.3380.2083.650.00-16238.04%
AMGN230120C001800002022-05-11 2:58PM EDT180.0064.1075.6578.950.00-327836.73%
AMGN230120C001850002022-05-24 10:04AM EDT185.0070.0070.8074.400.00-121035.77%
AMGN230120C001900002022-05-26 1:49PM EDT190.0067.2766.1069.850.00-14934.71%
AMGN230120C001950002022-04-27 1:05PM EDT195.0059.2062.4564.950.00-1038332.72%
AMGN230120C002000002022-05-27 12:33PM EDT200.0058.8857.9060.70+2.88+5.14%240832.18%
AMGN230120C002050002022-05-23 9:30AM EDT205.0050.9053.6056.200.00-29530.96%
AMGN230120C002100002022-05-27 10:24AM EDT210.0051.0049.0552.15+7.88+18.27%219530.50%
AMGN230120C002150002022-05-25 3:17PM EDT215.0045.0044.9547.950.00-212929.58%
AMGN230120C002200002022-05-25 9:48AM EDT220.0041.8041.0543.800.00-31,46528.61%
AMGN230120C002250002022-05-24 10:38AM EDT225.0035.9037.6039.900.00-328127.88%
AMGN230120C002300002022-05-25 3:07PM EDT230.0033.7333.8036.200.00-864827.27%
AMGN230120C002350002022-05-25 3:46PM EDT235.0029.8930.3032.700.00-123026.75%
AMGN230120C002400002022-05-27 1:10PM EDT240.0027.8526.9029.50+0.93+3.45%140426.42%
AMGN230120C002450002022-05-23 11:26AM EDT245.0022.0723.9026.200.00-318925.74%
AMGN230120C002500002022-05-26 11:51AM EDT250.0021.5521.3023.050.00-651,15325.04%
AMGN230120C002550002022-05-27 2:56PM EDT255.0018.9518.0020.55+0.28+1.50%2234224.93%
AMGN230120C002600002022-05-27 2:03PM EDT260.0016.4916.0516.90+0.07+0.43%274723.18%
AMGN230120C002650002022-05-25 3:48PM EDT265.0013.3513.7514.650.00-163522.90%
AMGN230120C002700002022-05-27 9:51AM EDT270.0010.4511.6012.65-1.05-9.13%149422.68%
AMGN230120C002750002022-05-27 10:44AM EDT275.0010.379.8510.80+2.77+36.45%41,34322.40%
AMGN230120C002800002022-05-27 10:53AM EDT280.008.938.209.20+0.88+10.93%1066122.21%
AMGN230120C002850002022-05-27 11:03AM EDT285.007.956.907.75+0.80+11.19%130521.97%
AMGN230120C002900002022-05-24 12:18PM EDT290.005.225.607.300.00-749022.95%
AMGN230120C003000002022-05-27 1:29PM EDT300.004.353.354.50-0.20-4.40%169021.45%
AMGN230120C003100002022-05-10 10:45AM EDT310.002.701.913.500.00-1025222.11%
AMGN230120C003200002022-05-25 12:50PM EDT320.001.780.732.480.00-69222.13%
AMGN230120C003300002022-04-27 2:30PM EDT330.002.000.731.830.00-582022.42%
AMGN230120C003400002022-05-18 2:01PM EDT340.000.880.511.910.00-33224.55%
AMGN230120C003500002022-04-22 12:03PM EDT350.001.560.402.530.00-24528.17%
AMGN230120C003600002022-05-25 12:56PM EDT360.000.570.201.000.00-531324.57%
AMGN230120C003700002022-04-06 2:30PM EDT370.000.580.250.750.00-102924.77%
AMGN230120C003800002022-05-23 10:33AM EDT380.000.400.100.650.00-112425.56%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120P001050002022-04-19 2:19PM EDT105.000.570.002.000.00-23959.95%
AMGN230120P001100002022-05-24 11:51AM EDT110.000.790.001.830.00-1929556.20%
AMGN230120P001150002022-05-09 11:47AM EDT115.001.000.000.900.00-22353.37%
AMGN230120P001200002022-05-16 9:30AM EDT120.001.300.501.130.00-37952.93%
AMGN230120P001250002022-03-11 3:57PM EDT125.001.500.311.600.00-55653.93%
AMGN230120P001300002022-05-26 9:30AM EDT130.000.930.002.830.00-18450.07%
AMGN230120P001350002022-05-27 11:46AM EDT135.001.130.701.60+0.13+13.00%218248.83%
AMGN230120P001400002022-05-19 9:30AM EDT140.001.601.002.340.00-1014450.48%
AMGN230120P001450002022-05-25 1:03PM EDT145.001.510.263.550.00-311953.22%
AMGN230120P001500002022-05-27 1:22PM EDT150.001.400.642.19-1.30-48.15%241144.87%
AMGN230120P001550002022-05-18 12:00PM EDT155.002.000.313.900.00-3810349.32%
AMGN230120P001600002022-05-12 9:30AM EDT160.003.150.814.100.00-168447.47%
AMGN230120P001650002022-05-26 1:12PM EDT165.002.110.672.480.00-765039.31%
AMGN230120P001700002022-05-23 2:32PM EDT170.002.261.452.990.00-329438.98%
AMGN230120P001750002022-05-27 2:51PM EDT175.002.601.833.85-1.60-38.10%228239.50%
AMGN230120P001800002022-05-27 1:39PM EDT180.003.001.844.45-0.15-4.76%11,16038.92%
AMGN230120P001850002022-05-19 2:15PM EDT185.004.501.735.000.00-1242238.04%
AMGN230120P001900002022-05-27 1:27PM EDT190.003.702.895.65-0.10-2.63%132737.28%
AMGN230120P001950002022-05-26 12:15PM EDT195.004.622.485.000.00-195933.48%
AMGN230120P002000002022-05-27 3:41PM EDT200.004.903.906.800.00-31,98435.05%
AMGN230120P002050002022-05-24 11:06AM EDT205.007.004.606.350.00-5472231.81%
AMGN230120P002100002022-05-26 11:30AM EDT210.006.856.007.150.00-151,23131.00%
AMGN230120P002150002022-05-27 10:12AM EDT215.007.505.608.10+0.20+2.74%3342230.31%
AMGN230120P002200002022-05-27 10:05AM EDT220.008.557.309.15+0.34+4.14%51,31929.62%
AMGN230120P002250002022-05-27 3:25PM EDT225.009.208.2510.10-0.82-8.18%391,02328.60%
AMGN230120P002300002022-05-27 3:54PM EDT230.0010.6510.1011.40-0.63-5.59%3444927.96%
AMGN230120P002350002022-05-27 3:25PM EDT235.0011.7010.9013.10-1.18-9.16%5618527.68%
AMGN230120P002400002022-05-27 1:53PM EDT240.0013.7512.7514.90-0.31-2.20%1812327.31%
AMGN230120P002450002022-05-27 3:22PM EDT245.0015.4014.7516.45-1.36-8.11%2120626.41%
AMGN230120P002500002022-05-27 12:36PM EDT250.0017.7016.8018.00-0.55-3.01%2115525.32%
AMGN230120P002550002022-05-27 1:59PM EDT255.0019.9518.2520.95-0.05-0.25%73325.76%
AMGN230120P002600002022-05-27 12:16PM EDT260.0022.3521.3523.30-2.43-9.81%7725.22%
AMGN230120P002650002022-05-27 12:27PM EDT265.0025.2023.6526.15-1.09-4.15%6325.08%
AMGN230120P002700002022-05-25 3:32PM EDT270.0029.7626.6528.950.00-1924.64%
AMGN230120P002750002022-05-25 3:32PM EDT275.0032.9829.8032.100.00-2424.41%
AMGN230120P002800002022-04-27 2:59PM EDT280.0040.8133.1035.650.00-2724.49%
AMGN230120P002850002021-11-10 7:59AM EDT285.0075.8480.2084.500.00-6077.84%
AMGN230120P002900002022-05-24 2:48PM EDT290.0045.0040.4543.100.00-2224.50%
AMGN230120P003000002022-04-29 3:40PM EDT300.0070.7348.4551.400.00-1332825.02%
AMGN230120P003200002021-11-10 7:59AM EDT320.0089.65113.25117.500.00-1187.39%
AMGN230120P003300002021-11-10 7:59AM EDT330.00122.90123.00127.500.00-1290.20%
AMGN230120P003400002021-11-10 7:59AM EDT340.00107.35132.50137.000.00--992.40%
AMGN230120P003800002022-04-18 11:07AM EDT380.00130.00134.20137.200.00-2350.68%