Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.682,45 -105,71 (-0,49%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721C00215000 | 2022-12-30 11:46AM EST | 215.00 | 52.17 | 43.25 | 44.80 | 0.00 | - | 200 | 200 | 43.70% |
| AMGN230721C00235000 | 2023-02-02 2:13PM EST | 235.00 | 19.15 | 19.55 | 21.15 | 0.00 | - | 20 | 13 | 23.93% |
| AMGN230721C00240000 | 2023-02-03 3:42PM EST | 240.00 | 17.90 | 16.80 | 18.80 | +3.80 | +26.95% | 21 | 23 | 24.52% |
| AMGN230721C00245000 | 2023-02-03 11:03AM EST | 245.00 | 15.80 | 13.70 | 15.10 | +3.45 | +27.94% | 2 | 31 | 22.65% |
| AMGN230721C00250000 | 2023-02-02 2:43PM EST | 250.00 | 11.50 | 11.25 | 12.20 | 0.00 | - | 831 | 775 | 21.63% |
| AMGN230721C00255000 | 2023-02-03 12:09PM EST | 255.00 | 9.50 | 8.30 | 10.40 | +0.35 | +3.83% | 1 | 51 | 21.88% |
| AMGN230721C00260000 | 2023-02-03 2:33PM EST | 260.00 | 7.08 | 6.95 | 8.10 | +0.88 | +14.19% | 9 | 61 | 20.95% |
| AMGN230721C00265000 | 2023-02-03 11:21AM EST | 265.00 | 5.79 | 4.85 | 6.55 | +0.29 | +5.27% | 2 | 97 | 20.79% |
| AMGN230721C00270000 | 2023-02-03 9:54AM EST | 270.00 | 4.60 | 4.15 | 5.65 | 0.00 | - | 25 | 1,173 | 21.38% |
| AMGN230721C00275000 | 2023-02-03 3:50PM EST | 275.00 | 4.05 | 3.30 | 4.35 | +0.30 | +8.00% | 134 | 112 | 20.91% |
| AMGN230721C00280000 | 2023-02-03 3:32PM EST | 280.00 | 2.56 | 1.63 | 3.00 | +0.50 | +24.27% | 1 | 75 | 19.82% |
| AMGN230721C00285000 | 2023-02-02 11:21AM EST | 285.00 | 1.25 | 1.07 | 2.42 | 0.00 | - | 8 | 68 | 20.02% |
| AMGN230721C00290000 | 2023-02-03 10:00AM EST | 290.00 | 1.20 | 1.06 | 1.78 | +0.25 | +26.32% | 3 | 131 | 19.71% |
| AMGN230721C00295000 | 2023-01-31 12:31PM EST | 295.00 | 2.18 | 0.27 | 1.31 | 0.00 | - | 30 | 491 | 19.51% |
| AMGN230721C00300000 | 2023-02-03 11:16AM EST | 300.00 | 0.70 | 0.24 | 0.98 | -1.00 | -58.82% | 2 | 165 | 19.45% |
| AMGN230721C00305000 | 2023-02-03 3:32PM EST | 305.00 | 0.61 | 0.37 | 0.85 | -0.70 | -53.44% | 1 | 63 | 20.03% |
| AMGN230721C00310000 | 2023-01-26 2:14PM EST | 310.00 | 1.13 | 0.00 | 1.01 | 0.00 | - | 4 | 35 | 21.95% |
| AMGN230721C00315000 | 2023-02-02 2:47PM EST | 315.00 | 0.31 | 0.00 | 0.83 | 0.00 | - | 7 | 15 | 22.18% |
| AMGN230721C00320000 | 2023-01-26 12:00PM EST | 320.00 | 0.66 | 0.00 | 0.70 | 0.00 | - | - | 1 | 22.51% |
| AMGN230721C00325000 | 2023-01-27 3:02PM EST | 325.00 | 0.48 | 0.00 | 0.58 | 0.00 | - | 62 | 59 | 22.74% |
| AMGN230721C00330000 | 2023-01-26 12:01PM EST | 330.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | - | 3 | 23.50% |
| AMGN230721C00335000 | 2023-01-24 12:45PM EST | 335.00 | 0.50 | 0.00 | 0.52 | 0.00 | - | 10 | 12 | 24.22% |
| AMGN230721C00340000 | 2023-02-03 3:54PM EST | 340.00 | 0.14 | 0.03 | 0.49 | -0.23 | -62.16% | 1 | 109 | 24.90% |
| AMGN230721C00350000 | 2023-01-30 12:20PM EST | 350.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 20 | 75 | 26.49% |
| AMGN230721C00355000 | 2023-01-30 12:18PM EST | 355.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | 1 | 110 | 27.26% |
| AMGN230721C00360000 | 2023-01-27 2:50PM EST | 360.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 21 | 98 | 28.00% |
| AMGN230721C00365000 | 2023-01-30 12:37PM EST | 365.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 49 | 28.81% |
| AMGN230721C00370000 | 2023-01-30 12:36PM EST | 370.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 29.61% |
| AMGN230721C00375000 | 2023-01-27 2:52PM EST | 375.00 | 0.17 | 0.00 | 0.44 | 0.00 | - | 4 | 16 | 30.30% |
| AMGN230721C00380000 | 2023-01-04 1:04PM EST | 380.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 3 | 215 | 31.08% |
| AMGN230721C00390000 | 2023-01-25 2:43PM EST | 390.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 4 | 88 | 32.47% |
| AMGN230721C00400000 | 2023-01-30 12:37PM EST | 400.00 | 0.15 | 0.01 | 0.42 | 0.00 | - | 9 | 414 | 33.80% |
| AMGN230721C00410000 | 2023-01-30 12:30PM EST | 410.00 | 0.09 | 0.01 | 0.42 | 0.00 | - | 2 | 241 | 35.21% |
| AMGN230721C00420000 | 2022-12-20 1:49PM EST | 420.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 17 | 94 | 36.79% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721P00145000 | 2022-12-15 2:38PM EST | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 42.73% |
| AMGN230721P00150000 | 2023-01-05 12:52PM EST | 150.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 1 | 41.70% |
| AMGN230721P00165000 | 2023-01-26 10:29AM EST | 165.00 | 0.55 | 0.00 | 1.37 | 0.00 | - | 1 | 12 | 37.88% |
| AMGN230721P00170000 | 2022-12-14 12:44PM EST | 170.00 | 0.95 | 0.00 | 1.42 | 0.00 | - | 6 | 2 | 35.80% |
| AMGN230721P00175000 | 2023-01-18 3:53PM EST | 175.00 | 0.65 | 0.00 | 1.81 | 0.00 | - | - | 1 | 35.46% |
| AMGN230721P00180000 | 2023-02-02 1:19PM EST | 180.00 | 1.22 | 0.15 | 2.08 | 0.00 | - | 1 | 2 | 34.27% |
| AMGN230721P00185000 | 2022-12-29 2:58PM EST | 185.00 | 1.55 | 0.53 | 2.30 | 0.00 | - | 1 | 3 | 32.76% |
| AMGN230721P00190000 | 2023-02-03 3:43PM EST | 190.00 | 1.50 | 1.10 | 1.60 | -0.39 | -20.63% | 130 | 7 | 27.57% |
| AMGN230721P00195000 | 2023-02-02 2:23PM EST | 195.00 | 2.33 | 1.15 | 2.86 | 0.00 | - | 4 | 8 | 29.89% |
| AMGN230721P00200000 | 2023-02-02 1:09PM EST | 200.00 | 3.00 | 1.60 | 2.53 | 0.00 | - | 6 | 71 | 26.43% |
| AMGN230721P00205000 | 2023-02-03 2:03PM EST | 205.00 | 2.90 | 2.05 | 3.95 | -1.00 | -25.64% | 3 | 27 | 28.02% |
| AMGN230721P00210000 | 2023-02-03 10:39AM EST | 210.00 | 3.54 | 2.65 | 4.25 | -1.31 | -27.01% | 20 | 38 | 26.18% |
| AMGN230721P00215000 | 2023-02-03 3:06PM EST | 215.00 | 4.65 | 3.85 | 5.00 | -0.35 | -7.00% | 1 | 249 | 25.25% |
| AMGN230721P00220000 | 2023-02-02 11:12AM EST | 220.00 | 6.86 | 4.80 | 5.95 | 0.00 | - | 7 | 52 | 24.47% |
| AMGN230721P00225000 | 2023-02-03 3:05PM EST | 225.00 | 7.01 | 5.95 | 7.40 | -0.99 | -12.37% | 1 | 47 | 24.30% |
| AMGN230721P00230000 | 2023-02-03 1:10PM EST | 230.00 | 8.27 | 7.70 | 9.50 | -0.53 | -6.02% | 1 | 426 | 24.85% |
| AMGN230721P00235000 | 2023-02-03 10:47AM EST | 235.00 | 10.00 | 8.85 | 10.55 | -2.50 | -20.00% | 1 | 58 | 23.26% |
| AMGN230721P00240000 | 2023-02-02 3:09PM EST | 240.00 | 11.51 | 9.65 | 12.45 | 0.00 | - | 13 | 73 | 22.71% |
| AMGN230721P00245000 | 2023-02-03 9:30AM EST | 245.00 | 11.85 | 12.60 | 14.60 | -3.52 | -22.90% | 2 | 29 | 22.17% |
| AMGN230721P00250000 | 2023-02-03 12:07PM EST | 250.00 | 16.30 | 14.55 | 17.05 | -2.94 | -15.28% | 1 | 25 | 21.68% |
| AMGN230721P00255000 | 2023-02-02 1:38PM EST | 255.00 | 20.45 | 17.30 | 19.85 | 0.00 | - | 1 | 31 | 21.31% |
| AMGN230721P00260000 | 2023-01-23 3:09PM EST | 260.00 | 15.30 | 20.25 | 23.05 | 0.00 | - | 3 | 19 | 21.16% |
| AMGN230721P00265000 | 2023-01-23 3:16PM EST | 265.00 | 17.70 | 24.40 | 26.55 | 0.00 | - | 6 | 7 | 21.09% |
| AMGN230721P00270000 | 2023-02-01 3:08PM EST | 270.00 | 28.40 | 28.30 | 30.30 | 0.00 | - | 1 | 35 | 21.08% |
| AMGN230721P00280000 | 2023-01-25 3:11PM EST | 280.00 | 28.45 | 36.25 | 38.50 | 0.00 | - | - | 10 | 21.34% |
| AMGN230721P00295000 | 2022-11-28 3:07PM EST | 295.00 | 26.60 | 36.70 | 39.60 | 0.00 | - | - | 25 | 0.00% |
| AMGN230721P00300000 | 2022-11-29 11:21AM EST | 300.00 | 31.25 | 40.00 | 42.10 | 0.00 | - | - | 0 | 0.00% |
| AMGN230721P00305000 | 2022-12-07 1:27PM EST | 305.00 | 30.00 | 34.40 | 35.95 | 0.00 | - | - | 25 | 0.00% |
