Deutsche Märkte öffnen in 3 Stunden 43 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,44+5,04 (+2,24%)
Börsenschluss: 04:00PM EDT
231,24 +0,80 (+0,35%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120C001050002022-08-16 3:58PM EDT105.00148.17121.75124.750.00-800.00%
AMGN230120C001100002022-08-16 3:58PM EDT110.00143.21116.65120.000.00-710.00%
AMGN230120C001150002022-05-13 3:55PM EDT115.00128.43124.30127.900.00-80134.81%
AMGN230120C001200002022-08-16 3:41PM EDT120.00132.88107.50109.750.00-1400.00%
AMGN230120C001250002022-08-16 3:41PM EDT125.00127.79102.30104.700.00-1540.00%
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 EDT140.00110.65102.50106.850.00-11118.24%
AMGN230120C001450002022-08-16 3:58PM EDT145.00108.1582.6085.150.00-1530.00%
AMGN230120C001500002022-10-03 1:36PM EDT150.0080.7280.3582.85+1.72+2.18%11458.25%
AMGN230120C001550002022-08-16 3:35PM EDT155.0096.5572.7075.450.00-550123.05%
AMGN230120C001600002022-09-09 10:01AM EDT160.0089.1270.4573.200.00-22053.10%
AMGN230120C001650002022-08-16 2:36PM EDT165.0088.4562.9566.250.00-40036.99%
AMGN230120C001700002022-09-13 11:22AM EDT170.0063.5061.0063.550.00-56847.83%
AMGN230120C001750002022-05-05 3:48PM EDT175.0061.3373.9577.450.00-16297.52%
AMGN230120C001800002022-08-10 3:42PM EDT180.0070.9568.3570.950.00-216989.39%
AMGN230120C001850002022-05-24 10:04AM EDT185.0070.0059.2061.950.00-121073.64%
AMGN230120C001900002022-09-16 3:50PM EDT190.0044.6042.4044.850.00-95338.95%
AMGN230120C001950002022-08-16 2:46PM EDT195.0058.7135.7038.550.00-838331.13%
AMGN230120C002000002022-09-29 2:50PM EDT200.0032.5034.5535.650.00-1033334.28%
AMGN230120C002050002022-09-28 12:48PM EDT205.0031.1030.4031.450.00-58032.78%
AMGN230120C002100002022-09-21 3:48PM EDT210.0022.6526.4527.500.00-118031.57%
AMGN230120C002150002022-09-28 12:50PM EDT215.0023.6022.7023.650.00-112230.22%
AMGN230120C002200002022-09-30 11:49AM EDT220.0017.5419.2020.300.00-21,35429.53%
AMGN230120C002250002022-10-03 3:07PM EDT225.0016.7416.1517.05+0.54+3.33%336528.55%
AMGN230120C002300002022-10-03 3:08PM EDT230.0013.8513.3013.95+1.05+8.20%325027.37%
AMGN230120C002350002022-10-03 3:49PM EDT235.0011.2010.9511.25+0.45+4.19%13254126.44%
AMGN230120C002400002022-10-03 2:57PM EDT240.008.808.409.00+1.59+22.05%850925.83%
AMGN230120C002450002022-10-03 1:22PM EDT245.006.506.607.05+0.43+7.08%666325.22%
AMGN230120C002500002022-10-03 3:13PM EDT250.005.255.005.55+0.90+20.69%61,73024.98%
AMGN230120C002550002022-10-03 3:22PM EDT255.003.983.704.30+0.73+22.46%869624.74%
AMGN230120C002600002022-10-03 3:54PM EDT260.003.002.763.15+1.20+66.67%81,74524.13%
AMGN230120C002650002022-10-03 11:54AM EDT265.001.840.422.55+0.03+1.66%395624.56%
AMGN230120C002700002022-09-30 3:04PM EDT270.001.331.321.910.00-770724.40%
AMGN230120C002750002022-10-03 12:01PM EDT275.000.950.931.47-0.45-32.14%151,43024.51%
AMGN230120C002800002022-10-03 10:24AM EDT280.000.510.611.00-0.39-43.33%777023.95%
AMGN230120C002850002022-09-26 10:18AM EDT285.000.570.041.380.00-537127.56%
AMGN230120C002900002022-09-27 1:37PM EDT290.000.480.201.080.00-1027.60%
AMGN230120C002950002022-09-01 1:15PM EDT295.000.950.200.870.00-14627.83%
AMGN230120C003000002022-10-03 11:54AM EDT300.000.310.150.45+0.01+3.33%31,06825.88%
AMGN230120C003050002022-09-13 2:50PM EDT305.000.300.000.720.00-5029.59%
AMGN230120C003100002022-09-27 10:53AM EDT310.000.170.050.690.00-227330.69%
AMGN230120C003150002022-08-30 1:33PM EDT315.000.620.000.660.00-22331.73%
AMGN230120C003200002022-10-03 2:16PM EDT320.000.150.000.65-0.05-25.00%1032.89%
AMGN230120C003300002022-08-24 9:30AM EDT330.000.200.000.000.00-282612.50%
AMGN230120C003400002022-08-05 9:33AM EDT340.000.200.000.650.00-24137.65%
AMGN230120C003500002022-08-18 11:18AM EDT350.000.140.000.610.00-227739.45%
AMGN230120C003600002022-07-13 3:50PM EDT360.000.230.000.550.00-7235540.89%
AMGN230120C003700002022-09-01 9:30AM EDT370.000.100.000.600.00-522343.51%
AMGN230120C003800002022-09-09 12:55PM EDT380.000.310.000.250.00-361540.14%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230120P001050002022-08-02 9:30AM EDT105.000.280.000.000.00-652125.00%
AMGN230120P001100002022-08-03 2:25PM EDT110.000.030.000.600.00-1329262.79%
AMGN230120P001150002022-08-02 9:30AM EDT115.000.300.000.000.00-12425.00%
AMGN230120P001200002022-08-02 9:30AM EDT120.000.340.000.000.00-19425.00%
AMGN230120P001250002022-09-02 1:52PM EDT125.000.280.000.750.00-25354.66%
AMGN230120P001300002022-05-26 9:30AM EDT130.000.930.001.570.00-18458.30%
AMGN230120P001350002022-09-27 10:56AM EDT135.000.440.001.010.00-218450.85%
AMGN230120P001400002022-08-10 9:46AM EDT140.000.300.000.410.00-214946.19%
AMGN230120P001450002022-09-06 10:53AM EDT145.000.400.171.350.00-211754.13%
AMGN230120P001500002022-09-01 11:44AM EDT150.000.400.151.720.00-541153.66%
AMGN230120P001550002022-09-30 2:02PM EDT155.000.850.311.700.00-39950.16%
AMGN230120P001600002022-08-31 1:32PM EDT160.001.000.132.080.00-167849.28%
AMGN230120P001650002022-09-26 3:32PM EDT165.001.320.562.140.00-262146.30%
AMGN230120P001700002022-10-03 1:20PM EDT170.001.130.841.80-0.24-17.52%328541.14%
AMGN230120P001750002022-09-29 10:58AM EDT175.001.581.301.890.00-245638.54%
AMGN230120P001800002022-09-30 2:55PM EDT180.002.201.542.720.00-2001,14739.37%
AMGN230120P001850002022-09-27 10:16AM EDT185.002.501.472.530.00-141135.33%
AMGN230120P001900002022-09-30 3:58PM EDT190.003.402.422.880.00-1033.55%
AMGN230120P001950002022-09-30 1:36PM EDT195.003.702.993.300.00-201,23331.82%
AMGN230120P002000002022-09-28 1:52PM EDT200.004.053.754.100.00-71,94331.04%
AMGN230120P002050002022-10-03 3:36PM EDT205.004.754.554.95-0.80-14.41%11,44529.96%
AMGN230120P002100002022-09-30 11:36AM EDT210.006.505.606.100.00-31,28629.24%
AMGN230120P002150002022-09-30 11:39AM EDT215.007.956.757.300.00-7347428.16%
AMGN230120P002200002022-09-30 2:09PM EDT220.0010.048.308.850.00-11,26727.39%
AMGN230120P002250002022-10-03 3:08PM EDT225.0010.2510.0510.70-2.07-16.80%71,67426.71%
AMGN230120P002300002022-10-03 3:14PM EDT230.0012.7012.2512.75-2.35-15.61%171,19925.87%
AMGN230120P002350002022-09-29 9:30AM EDT235.0015.0014.7015.150.00-168225.14%
AMGN230120P002400002022-10-03 2:55PM EDT240.0017.4717.2017.95-2.42-12.17%139124.60%
AMGN230120P002450002022-09-26 10:20AM EDT245.0023.5220.0021.150.00-11,47024.25%
AMGN230120P002500002022-09-29 3:18PM EDT250.0025.5023.6524.85-1.04-3.92%132824.40%
AMGN230120P002550002022-09-28 9:46AM EDT255.0028.7527.5028.650.00-211024.23%
AMGN230120P002600002022-09-23 11:47AM EDT260.0035.9031.7532.800.00-38824.41%
AMGN230120P002650002022-05-27 12:27PM EDT265.0025.2027.7029.900.00-680.00%
AMGN230120P002700002022-05-25 3:32PM EDT270.0029.7630.8533.850.00-190.00%
AMGN230120P002750002022-08-04 9:32AM EDT275.0032.0034.1536.500.00-370.00%
AMGN230120P002800002022-08-01 9:52AM EDT280.0037.3037.6040.750.00-670.00%
AMGN230120P002850002021-11-10 7:59AM EDT285.0075.8480.2084.500.00-6091.06%
AMGN230120P002900002022-08-08 12:21PM EDT290.0047.2545.8047.350.00-281080.00%
AMGN230120P003000002022-08-10 1:29PM EDT300.0052.8250.7553.800.00-23450.00%
AMGN230120P003050002022-08-10 1:29PM EDT305.0057.6356.2558.800.00--20.00%
AMGN230120P003200002021-11-10 7:59AM EDT320.0089.65113.25117.500.00-11102.77%
AMGN230120P003300002021-11-10 7:59AM EDT330.00122.90123.00127.500.00-12106.43%
AMGN230120P003400002021-11-10 7:59AM EDT340.00107.35132.50137.000.00--9109.09%
AMGN230120P003500002022-05-31 2:35PM EDT350.0094.80106.55108.900.00--10.00%
AMGN230120P003600002022-08-17 2:15PM EDT360.00106.80128.85131.450.00-150051.29%
AMGN230120P003800002022-07-13 9:34AM EDT380.00132.55130.95135.650.00-130.00%