AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230721C001900002023-06-01 1:41PM EDT190.0025.9829.5530.600.00-42438.67%
AMGN230721C001950002023-06-01 1:41PM EDT195.0021.5325.2526.250.00-1636.84%
AMGN230721C002000002023-06-01 3:01PM EDT200.0018.0020.7521.250.00-87131.57%
AMGN230721C002050002023-06-02 10:02AM EDT205.0015.2015.8517.50+2.05+15.59%101631.00%
AMGN230721C002100002023-06-02 11:45AM EDT210.0011.1512.2012.75+1.65+17.37%71,03025.84%
AMGN230721C002150002023-06-02 3:15PM EDT215.009.108.959.10+1.80+24.66%7980123.58%
AMGN230721C002200002023-06-02 3:39PM EDT220.006.085.956.10+1.83+43.06%14242121.94%
AMGN230721C002250002023-06-02 3:56PM EDT225.003.653.603.75+0.90+32.73%13983120.53%
AMGN230721C002300002023-06-02 3:55PM EDT230.002.052.012.08+0.52+33.99%31178219.36%
AMGN230721C002350002023-06-02 3:41PM EDT235.001.121.031.23+0.25+28.74%581,23619.48%
AMGN230721C002400002023-06-02 3:46PM EDT240.000.600.510.60+0.13+27.66%871,34618.89%
AMGN230721C002450002023-06-02 3:35PM EDT245.000.280.290.640.00-1540322.18%
AMGN230721C002500002023-06-02 3:11PM EDT250.000.220.190.30+0.05+29.41%861,49921.39%
AMGN230721C002550002023-06-02 2:33PM EDT255.000.250.120.39+0.05+25.00%1792425.03%
AMGN230721C002600002023-06-02 1:45PM EDT260.000.110.100.67-0.02-15.38%81,15930.63%
AMGN230721C002650002023-06-01 12:55PM EDT265.000.190.030.750.00-12,39233.95%
AMGN230721C002700002023-06-02 3:51PM EDT270.000.170.030.15+0.02+13.33%131,55527.49%
AMGN230721C002750002023-05-26 10:28AM EDT275.000.100.021.200.00-331342.99%
AMGN230721C002800002023-05-26 2:12PM EDT280.000.100.012.180.00-532052.64%
AMGN230721C002850002023-05-10 10:54AM EDT285.000.100.012.170.00-516955.16%
AMGN230721C002900002023-06-01 9:55AM EDT290.000.010.012.170.00-121057.68%
AMGN230721C002950002023-05-31 11:48AM EDT295.000.060.010.100.00-149234.96%
AMGN230721C003000002023-05-24 10:31AM EDT300.000.050.000.080.00-939535.65%
AMGN230721C003050002023-05-11 10:02AM EDT305.000.040.000.090.00-27337.79%
AMGN230721C003100002023-05-08 2:38PM EDT310.000.050.000.060.00-7037.50%
AMGN230721C003150002023-04-11 1:34PM EDT315.000.130.010.110.00-11541.90%
AMGN230721C003200002023-02-17 12:35PM EDT320.000.170.000.880.00-2252.54%
AMGN230721C003250002023-04-28 2:01PM EDT325.000.040.000.140.00-56046.24%
AMGN230721C003300002023-03-06 11:16AM EDT330.000.060.000.610.00-1752.98%
AMGN230721C003350002023-05-16 1:12PM EDT335.000.120.000.080.00-68046.09%
AMGN230721C003400002023-03-30 3:58PM EDT340.000.030.000.100.00-211048.63%
AMGN230721C003450002023-03-10 12:03PM EDT345.000.060.000.840.00-1060.38%
AMGN230721C003500002023-04-28 1:08PM EDT350.000.070.002.130.00-25072.17%
AMGN230721C003550002023-04-28 1:08PM EDT355.000.060.000.350.00-18556.35%
AMGN230721C003600002023-04-14 1:19PM EDT360.000.440.000.320.00-3012857.03%
AMGN230721C003650002023-01-30 1:37PM EDT365.000.200.000.440.00-24960.74%
AMGN230721C003700002023-03-16 2:16PM EDT370.000.050.000.820.00-161667.58%
AMGN230721C003750002023-01-27 3:52PM EDT375.000.170.000.430.00-41663.28%
AMGN230721C003800002023-01-04 2:04PM EDT380.000.230.000.440.00-321564.75%
AMGN230721C003900002023-01-25 3:43PM EDT390.000.100.000.430.00-48867.09%
AMGN230721C004000002023-02-08 2:27PM EDT400.000.040.010.490.00-241470.85%
AMGN230721C004100002023-03-24 1:07PM EDT410.000.030.010.020.00-323755.47%
AMGN230721C004200002022-12-20 2:49PM EDT420.000.100.000.440.00-179474.41%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230721P001200002023-05-02 3:37PM EDT120.000.010.000.110.00-1262.89%
AMGN230721P001250002023-04-11 2:25PM EDT125.000.200.000.360.00-3367.97%
AMGN230721P001300002023-05-08 3:57PM EDT130.000.040.000.140.00-1456.45%
AMGN230721P001350002023-02-14 10:39AM EDT135.000.120.000.750.00-1366.26%
AMGN230721P001400002023-02-14 10:38AM EDT140.000.180.000.750.00--161.82%
AMGN230721P001450002022-12-15 3:38PM EDT145.000.550.000.750.00-204357.52%
AMGN230721P001500002023-05-30 10:37AM EDT150.000.130.022.190.00-1265.50%
AMGN230721P001550002023-05-18 12:09PM EDT155.000.160.031.710.00-3557.72%
AMGN230721P001600002023-05-19 12:03PM EDT160.000.180.052.240.00-3356.57%
AMGN230721P001650002023-06-02 3:31PM EDT165.000.190.060.28-0.06-24.00%33439.45%
AMGN230721P001700002023-06-02 3:31PM EDT170.000.240.092.33-0.05-17.24%31357.34%
AMGN230721P001750002023-06-02 12:13PM EDT175.000.320.140.50-0.12-27.27%417235.89%
AMGN230721P001800002023-06-02 12:17PM EDT180.000.470.180.58-0.05-9.62%224733.08%
AMGN230721P001850002023-06-02 12:51PM EDT185.000.560.492.19-0.20-26.32%506241.63%
AMGN230721P001900002023-06-02 2:47PM EDT190.000.710.660.81-0.34-32.38%2040027.53%
AMGN230721P001950002023-06-02 2:52PM EDT195.001.060.951.18-0.42-28.38%1216426.12%
AMGN230721P002000002023-06-02 2:52PM EDT200.001.491.421.58-0.65-30.37%7240324.01%
AMGN230721P002050002023-06-02 3:52PM EDT205.002.121.962.32-1.02-32.48%2718722.64%
AMGN230721P002100002023-06-02 2:47PM EDT210.003.103.003.20-1.36-30.49%591,60420.62%
AMGN230721P002150002023-06-02 3:44PM EDT215.004.504.404.60-1.73-27.77%1011,14319.00%
AMGN230721P002200002023-06-02 3:03PM EDT220.006.506.406.60-2.31-26.22%1840117.44%
AMGN230721P002250002023-06-02 2:47PM EDT225.009.319.159.45-3.23-25.76%11,48316.31%
AMGN230721P002300002023-06-02 10:08AM EDT230.0014.1012.0513.50-2.38-14.44%267817.23%
AMGN230721P002350002023-06-02 12:23PM EDT235.0019.2716.8018.25-1.58-7.58%1019.97%
AMGN230721P002400002023-05-30 9:31AM EDT240.0023.2120.5522.600.00-316419.43%
AMGN230721P002450002023-05-31 3:01PM EDT245.0024.6526.5028.100.00-32017825.97%
AMGN230721P002500002023-05-24 2:58PM EDT250.0027.2031.5032.450.00-39723.93%
AMGN230721P002550002023-06-01 3:42PM EDT255.0038.5036.5037.80-2.35-5.75%5329.77%
AMGN230721P002600002023-06-02 2:35PM EDT260.0041.6040.9042.60+1.95+4.92%3030.66%
AMGN230721P002650002023-05-31 2:37PM EDT265.0043.1046.3047.900.00-25635.97%
AMGN230721P002700002023-05-31 2:50PM EDT270.0050.2550.8052.950.00-8238.98%
AMGN230721P002750002023-05-19 10:00AM EDT275.0049.7056.1557.650.00-1038.53%
AMGN230721P002800002023-01-25 4:11PM EDT280.0028.4545.4047.600.00--90.00%
AMGN230721P002950002022-11-28 4:07PM EDT295.0026.6036.7039.600.00--250.00%
AMGN230721P003000002023-02-10 12:54PM EDT300.0059.7570.5573.950.00-200.00%
AMGN230721P003050002022-12-07 2:27PM EDT305.0030.0034.4035.950.00--250.00%