Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.309,51 +535,11 (+1,63%) BTC-EUR
23.334,52 +641,58 (+2,83%) CMC Crypto 200
559,85 +28,63 (+5,39%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616C00190000 | 2022-08-09 3:02PM EDT | 190.00 | 62.45 | 60.85 | 63.65 | 0.00 | - | 20 | 20 | 21.64% |
| AMGN230616C00200000 | 2022-08-09 2:18PM EDT | 200.00 | 53.50 | 51.95 | 55.80 | 0.00 | - | 7 | 8 | 23.81% |
| AMGN230616C00205000 | 2022-08-09 3:50PM EDT | 205.00 | 50.00 | 47.60 | 51.50 | 0.00 | - | 5 | 5 | 23.36% |
| AMGN230616C00220000 | 2022-07-29 3:49PM EDT | 220.00 | 38.74 | 37.00 | 40.50 | 0.00 | - | - | 18 | 23.76% |
| AMGN230616C00240000 | 2022-07-08 12:42PM EDT | 240.00 | 26.28 | 24.25 | 27.00 | 0.00 | - | - | 12 | 22.53% |
| AMGN230616C00245000 | 2022-08-04 12:39PM EDT | 245.00 | 22.85 | 20.60 | 24.45 | 0.00 | - | 1 | 35 | 22.66% |
| AMGN230616C00250000 | 2022-07-28 10:07AM EDT | 250.00 | 20.66 | 18.05 | 20.50 | +0.51 | +2.53% | 1 | 255 | 21.05% |
| AMGN230616C00255000 | 2022-07-14 11:06AM EDT | 255.00 | 17.40 | 16.50 | 19.05 | 0.00 | - | - | 39 | 21.95% |
| AMGN230616C00260000 | 2022-08-05 9:33AM EDT | 260.00 | 13.75 | 14.60 | 15.90 | 0.00 | - | - | 235 | 20.81% |
| AMGN230616C00265000 | 2022-08-09 3:23PM EDT | 265.00 | 13.50 | 12.70 | 15.20 | 0.00 | - | 1 | 25 | 22.12% |
| AMGN230616C00270000 | 2022-07-25 10:28AM EDT | 270.00 | 12.15 | 9.70 | 12.00 | 0.00 | - | - | 54 | 20.49% |
| AMGN230616C00275000 | 2022-08-03 2:02PM EDT | 275.00 | 10.57 | 9.00 | 10.35 | 0.00 | - | 2 | 208 | 20.36% |
| AMGN230616C00280000 | 2022-08-08 11:45AM EDT | 280.00 | 8.20 | 6.60 | 9.35 | 0.00 | - | - | 9 | 20.80% |
| AMGN230616C00285000 | 2022-08-09 10:42AM EDT | 285.00 | 7.00 | 5.95 | 8.90 | 0.00 | - | 2 | 4 | 21.76% |
| AMGN230616C00290000 | 2022-08-03 12:35PM EDT | 290.00 | 6.04 | 4.15 | 7.45 | -0.96 | -13.71% | 1 | 11 | 21.34% |
| AMGN230616C00295000 | 2022-08-01 3:47PM EDT | 295.00 | 5.15 | 4.00 | 7.35 | 0.00 | - | - | 1 | 22.53% |
| AMGN230616C00300000 | 2022-08-05 2:30PM EDT | 300.00 | 4.50 | 2.77 | 5.00 | 0.00 | - | - | 8 | 20.45% |
| AMGN230616C00305000 | 2022-08-02 10:18AM EDT | 305.00 | 3.90 | 1.97 | 5.10 | 0.00 | - | 1 | 1 | 21.76% |
| AMGN230616C00315000 | 2022-08-08 12:13PM EDT | 315.00 | 2.33 | 1.02 | 3.75 | 0.00 | - | - | 1 | 21.66% |
| AMGN230616C00325000 | 2022-07-18 12:01PM EDT | 325.00 | 2.28 | 0.49 | 2.98 | 0.00 | - | - | 3 | 22.11% |
| AMGN230616C00330000 | 2022-07-01 2:33PM EDT | 330.00 | 1.75 | 1.04 | 2.67 | 0.00 | - | - | 1 | 22.35% |
| AMGN230616C00335000 | 2022-08-05 1:23PM EDT | 335.00 | 1.28 | 0.67 | 2.49 | 0.00 | - | - | 69 | 22.80% |
| AMGN230616C00340000 | 2022-07-26 2:47PM EDT | 340.00 | 0.99 | 0.59 | 1.96 | 0.00 | - | - | 211 | 22.31% |
| AMGN230616C00360000 | 2022-07-18 11:59AM EDT | 360.00 | 0.67 | 0.00 | 1.38 | 0.00 | - | - | 2 | 23.54% |
| AMGN230616C00370000 | 2022-07-20 10:33AM EDT | 370.00 | 0.60 | 0.00 | 1.11 | 0.00 | - | - | 3 | 23.88% |
| AMGN230616C00380000 | 2022-07-20 10:33AM EDT | 380.00 | 0.50 | 0.00 | 0.92 | 0.00 | - | - | 13 | 24.32% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616P00120000 | 2022-07-13 11:45AM EDT | 120.00 | 0.63 | 0.09 | 0.74 | 0.00 | - | - | 2 | 42.33% |
| AMGN230616P00130000 | 2022-07-26 3:12PM EDT | 130.00 | 1.00 | 0.00 | 1.21 | 0.00 | - | - | 12 | 41.80% |
| AMGN230616P00140000 | 2022-08-03 1:04PM EDT | 140.00 | 1.16 | 0.04 | 1.82 | 0.00 | - | 3 | 8 | 41.03% |
| AMGN230616P00145000 | 2022-08-09 2:01PM EDT | 145.00 | 1.35 | 0.15 | 2.17 | 0.00 | - | 20 | 20 | 40.52% |
| AMGN230616P00150000 | 2022-08-04 12:41PM EDT | 150.00 | 1.69 | 0.28 | 2.52 | 0.00 | - | - | 11 | 39.83% |
| AMGN230616P00155000 | 2022-07-18 12:03PM EDT | 155.00 | 2.14 | 0.45 | 2.90 | 0.00 | - | - | 0 | 39.11% |
| AMGN230616P00160000 | 2022-08-09 1:42PM EDT | 160.00 | 2.04 | 0.69 | 2.73 | 0.00 | - | 4 | 4 | 36.46% |
| AMGN230616P00170000 | 2022-07-29 9:48AM EDT | 170.00 | 3.10 | 1.64 | 3.25 | 0.00 | - | - | 13 | 34.08% |
| AMGN230616P00175000 | 2022-08-02 1:31PM EDT | 175.00 | 3.95 | 1.89 | 4.10 | 0.00 | - | 2 | 370 | 34.38% |
| AMGN230616P00180000 | 2022-08-02 1:30PM EDT | 180.00 | 4.45 | 1.74 | 5.20 | 0.00 | - | 15 | 9 | 34.92% |
| AMGN230616P00185000 | 2022-08-08 11:31AM EDT | 185.00 | 4.39 | 2.91 | 5.15 | 0.00 | - | 1 | 31 | 32.73% |
| AMGN230616P00190000 | 2022-08-09 11:24AM EDT | 190.00 | 4.75 | 2.89 | 5.75 | 0.00 | - | 1 | 239 | 31.91% |
| AMGN230616P00195000 | 2022-08-01 12:56PM EDT | 195.00 | 6.40 | 3.60 | 7.30 | 0.00 | - | - | 17 | 32.71% |
| AMGN230616P00200000 | 2022-07-14 2:20PM EDT | 200.00 | 7.70 | 4.35 | 7.20 | 0.00 | - | - | 7 | 30.40% |
| AMGN230616P00205000 | 2022-08-02 10:52AM EDT | 205.00 | 8.25 | 5.70 | 8.55 | 0.00 | - | 1 | 40 | 30.47% |
| AMGN230616P00210000 | 2022-08-08 11:46AM EDT | 210.00 | 8.85 | 5.95 | 8.35 | 0.00 | - | - | 64 | 27.99% |
| AMGN230616P00215000 | 2022-07-13 3:58PM EDT | 215.00 | 11.25 | 8.65 | 9.45 | 0.00 | - | - | 54 | 27.44% |
| AMGN230616P00220000 | 2022-07-01 1:56PM EDT | 220.00 | 13.05 | 9.60 | 12.30 | 0.00 | - | - | 17 | 29.08% |
| AMGN230616P00225000 | 2022-07-13 2:26PM EDT | 225.00 | 13.47 | 11.00 | 13.10 | 0.00 | - | - | 43 | 27.75% |
| AMGN230616P00230000 | 2022-07-01 3:12PM EDT | 230.00 | 16.00 | 13.60 | 16.00 | 0.00 | - | - | 26 | 28.89% |
| AMGN230616P00235000 | 2022-07-27 10:28AM EDT | 235.00 | 16.10 | 13.75 | 16.90 | 0.00 | - | - | 30 | 27.41% |
| AMGN230616P00240000 | 2022-08-04 12:39PM EDT | 240.00 | 18.70 | 16.20 | 17.50 | 0.00 | - | - | 80 | 25.51% |
| AMGN230616P00245000 | 2022-08-08 11:45AM EDT | 245.00 | 20.60 | 17.30 | 19.75 | 0.00 | - | 1 | 105 | 25.33% |
| AMGN230616P00250000 | 2022-08-08 11:45AM EDT | 250.00 | 23.00 | 19.55 | 21.85 | 0.00 | - | 1 | 9 | 24.81% |
© 2022 Yahoo. Alle Rechte vorbehalten.
