Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
244,63-1,90 (-0,77%)
Ab 01:32PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230616C001900002022-08-09 2:02PM EST190.0062.4561.5564.250.00-202052.50%
AMGN230616C002000002022-08-09 1:18PM EST200.0053.5052.3556.000.00-7852.96%
AMGN230616C002050002022-08-09 2:50PM EST205.0050.0049.3051.500.00-5550.39%
AMGN230616C002200002022-07-29 2:49PM EST220.0038.7437.7540.750.00--1847.64%
AMGN230616C002400002022-07-08 11:42AM EST240.0026.2824.2527.000.00--1242.13%
AMGN230616C002450002022-08-10 2:19PM EST245.0024.0022.1525.30+1.15+5.03%13443.18%
AMGN230616C002500002022-08-10 8:54AM EST250.0020.6619.5022.20+0.51+2.53%125541.57%
AMGN230616C002550002022-07-14 10:06AM EST255.0017.4017.1019.450.00--3940.31%
AMGN230616C002600002022-08-05 8:33AM EST260.0013.7514.3516.900.00--23539.11%
AMGN230616C002650002022-08-09 2:23PM EST265.0013.5013.0515.300.00-12539.28%
AMGN230616C002700002022-07-25 9:28AM EST270.0012.1510.1513.200.00--5438.31%
AMGN230616C002750002022-08-10 12:58PM EST275.0010.108.8011.00-0.47-4.45%220836.85%
AMGN230616C002800002022-08-10 2:55PM EST280.009.358.009.80+1.15+14.02%-936.95%
AMGN230616C002850002022-08-09 9:42AM EST285.007.006.459.200.00-2437.99%
AMGN230616C002900002022-08-10 8:54AM EST290.006.045.608.15-0.96-13.71%11237.96%
AMGN230616C002950002022-08-01 2:47PM EST295.005.154.006.350.00--136.05%
AMGN230616C003000002022-08-05 1:30PM EST300.004.502.515.500.00--835.90%
AMGN230616C003050002022-08-02 9:18AM EST305.003.902.085.300.00-1137.14%
AMGN230616C003100002022-08-10 11:34AM EST310.003.051.574.50+3.05--136.74%
AMGN230616C003150002022-08-08 11:13AM EST315.002.331.113.400.00--135.17%
AMGN230616C003250002022-07-18 11:01AM EST325.002.280.862.810.00--336.12%
AMGN230616C003300002022-07-01 1:33PM EST330.001.751.042.670.00--136.97%
AMGN230616C003350002022-08-05 12:23PM EST335.001.280.932.330.00--6936.99%
AMGN230616C003400002022-07-26 1:47PM EST340.000.990.711.690.00--21135.50%
AMGN230616C003600002022-07-18 10:59AM EST360.000.670.001.360.00--238.27%
AMGN230616C003700002022-07-20 9:33AM EST370.000.600.001.100.00--338.73%
AMGN230616C003800002022-07-20 9:33AM EST380.000.500.000.910.00--1339.31%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230616P001200002022-07-13 10:45AM EST120.000.630.000.710.00--255.62%
AMGN230616P001300002022-07-26 2:12PM EST130.001.000.001.150.00--1253.81%
AMGN230616P001400002022-08-03 12:04PM EST140.001.160.001.700.00-3851.61%
AMGN230616P001450002022-08-09 1:01PM EST145.001.350.072.010.00-202050.68%
AMGN230616P001500002022-08-04 11:41AM EST150.001.690.232.670.00--1151.23%
AMGN230616P001550002022-07-18 11:03AM EST155.002.140.412.940.00--057.23%
AMGN230616P001600002022-08-09 12:42PM EST160.002.040.902.890.00-4453.78%
AMGN230616P001700002022-07-29 8:48AM EST170.003.101.273.250.00--1349.24%
AMGN230616P001750002022-08-02 12:31PM EST175.003.952.023.650.00-237047.82%
AMGN230616P001800002022-08-02 12:30PM EST180.004.452.724.600.00-15948.20%
AMGN230616P001850002022-08-08 10:31AM EST185.004.393.005.550.00-13148.11%
AMGN230616P001900002022-08-09 10:24AM EST190.004.752.825.350.00-123944.30%
AMGN230616P001950002022-08-11 10:19AM EST195.005.004.556.25-1.40-21.88%51743.70%
AMGN230616P002000002022-07-14 1:20PM EST200.007.704.557.000.00--742.43%
AMGN230616P002050002022-08-02 9:52AM EST205.008.255.907.900.00-14041.34%
AMGN230616P002100002022-08-08 10:46AM EST210.008.857.309.700.00--6442.03%
AMGN230616P002150002022-07-13 2:58PM EST215.0011.257.8510.750.00--5440.73%
AMGN230616P002200002022-07-01 12:56PM EST220.0013.059.6012.300.00--1740.22%
AMGN230616P002250002022-07-13 1:26PM EST225.0013.4710.9513.200.00--4338.19%
AMGN230616P002300002022-08-10 11:55AM EST230.0013.3511.1514.20+13.35--2736.17%
AMGN230616P002350002022-07-27 9:28AM EST235.0016.1013.3516.150.00--3035.63%
AMGN230616P002400002022-08-04 11:39AM EST240.0018.7014.9017.850.00--8034.36%
AMGN230616P002450002022-08-08 10:45AM EST245.0020.6018.0021.150.00-110535.51%
AMGN230616P002500002022-08-08 10:45AM EST250.0023.0020.5023.050.00-1933.95%