AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721C00190000 | 2023-06-01 1:41PM EDT | 190.00 | 25.98 | 29.55 | 30.60 | 0.00 | - | 4 | 24 | 38.67% |
| AMGN230721C00195000 | 2023-06-01 1:41PM EDT | 195.00 | 21.53 | 25.25 | 26.25 | 0.00 | - | 1 | 6 | 36.84% |
| AMGN230721C00200000 | 2023-06-01 3:01PM EDT | 200.00 | 18.00 | 20.75 | 21.25 | 0.00 | - | 8 | 71 | 31.57% |
| AMGN230721C00205000 | 2023-06-02 10:02AM EDT | 205.00 | 15.20 | 15.85 | 17.50 | +2.05 | +15.59% | 10 | 16 | 31.00% |
| AMGN230721C00210000 | 2023-06-02 11:45AM EDT | 210.00 | 11.15 | 12.20 | 12.75 | +1.65 | +17.37% | 7 | 1,030 | 25.84% |
| AMGN230721C00215000 | 2023-06-02 3:15PM EDT | 215.00 | 9.10 | 8.95 | 9.10 | +1.80 | +24.66% | 79 | 801 | 23.58% |
| AMGN230721C00220000 | 2023-06-02 3:39PM EDT | 220.00 | 6.08 | 5.95 | 6.10 | +1.83 | +43.06% | 142 | 421 | 21.94% |
| AMGN230721C00225000 | 2023-06-02 3:56PM EDT | 225.00 | 3.65 | 3.60 | 3.75 | +0.90 | +32.73% | 139 | 831 | 20.53% |
| AMGN230721C00230000 | 2023-06-02 3:55PM EDT | 230.00 | 2.05 | 2.01 | 2.08 | +0.52 | +33.99% | 311 | 782 | 19.36% |
| AMGN230721C00235000 | 2023-06-02 3:41PM EDT | 235.00 | 1.12 | 1.03 | 1.23 | +0.25 | +28.74% | 58 | 1,236 | 19.48% |
| AMGN230721C00240000 | 2023-06-02 3:46PM EDT | 240.00 | 0.60 | 0.51 | 0.60 | +0.13 | +27.66% | 87 | 1,346 | 18.89% |
| AMGN230721C00245000 | 2023-06-02 3:35PM EDT | 245.00 | 0.28 | 0.29 | 0.64 | 0.00 | - | 15 | 403 | 22.18% |
| AMGN230721C00250000 | 2023-06-02 3:11PM EDT | 250.00 | 0.22 | 0.19 | 0.30 | +0.05 | +29.41% | 86 | 1,499 | 21.39% |
| AMGN230721C00255000 | 2023-06-02 2:33PM EDT | 255.00 | 0.25 | 0.12 | 0.39 | +0.05 | +25.00% | 17 | 924 | 25.03% |
| AMGN230721C00260000 | 2023-06-02 1:45PM EDT | 260.00 | 0.11 | 0.10 | 0.67 | -0.02 | -15.38% | 8 | 1,159 | 30.63% |
| AMGN230721C00265000 | 2023-06-01 12:55PM EDT | 265.00 | 0.19 | 0.03 | 0.75 | 0.00 | - | 1 | 2,392 | 33.95% |
| AMGN230721C00270000 | 2023-06-02 3:51PM EDT | 270.00 | 0.17 | 0.03 | 0.15 | +0.02 | +13.33% | 13 | 1,555 | 27.49% |
| AMGN230721C00275000 | 2023-05-26 10:28AM EDT | 275.00 | 0.10 | 0.02 | 1.20 | 0.00 | - | 3 | 313 | 42.99% |
| AMGN230721C00280000 | 2023-05-26 2:12PM EDT | 280.00 | 0.10 | 0.01 | 2.18 | 0.00 | - | 5 | 320 | 52.64% |
| AMGN230721C00285000 | 2023-05-10 10:54AM EDT | 285.00 | 0.10 | 0.01 | 2.17 | 0.00 | - | 5 | 169 | 55.16% |
| AMGN230721C00290000 | 2023-06-01 9:55AM EDT | 290.00 | 0.01 | 0.01 | 2.17 | 0.00 | - | 1 | 210 | 57.68% |
| AMGN230721C00295000 | 2023-05-31 11:48AM EDT | 295.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 492 | 34.96% |
| AMGN230721C00300000 | 2023-05-24 10:31AM EDT | 300.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 9 | 395 | 35.65% |
| AMGN230721C00305000 | 2023-05-11 10:02AM EDT | 305.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 73 | 37.79% |
| AMGN230721C00310000 | 2023-05-08 2:38PM EDT | 310.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 0 | 37.50% |
| AMGN230721C00315000 | 2023-04-11 1:34PM EDT | 315.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 15 | 41.90% |
| AMGN230721C00320000 | 2023-02-17 12:35PM EDT | 320.00 | 0.17 | 0.00 | 0.88 | 0.00 | - | 2 | 2 | 52.54% |
| AMGN230721C00325000 | 2023-04-28 2:01PM EDT | 325.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 60 | 46.24% |
| AMGN230721C00330000 | 2023-03-06 11:16AM EDT | 330.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 1 | 7 | 52.98% |
| AMGN230721C00335000 | 2023-05-16 1:12PM EDT | 335.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 6 | 80 | 46.09% |
| AMGN230721C00340000 | 2023-03-30 3:58PM EDT | 340.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 48.63% |
| AMGN230721C00345000 | 2023-03-10 12:03PM EDT | 345.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 1 | 0 | 60.38% |
| AMGN230721C00350000 | 2023-04-28 1:08PM EDT | 350.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 50 | 72.17% |
| AMGN230721C00355000 | 2023-04-28 1:08PM EDT | 355.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 56.35% |
| AMGN230721C00360000 | 2023-04-14 1:19PM EDT | 360.00 | 0.44 | 0.00 | 0.32 | 0.00 | - | 30 | 128 | 57.03% |
| AMGN230721C00365000 | 2023-01-30 1:37PM EDT | 365.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 49 | 60.74% |
| AMGN230721C00370000 | 2023-03-16 2:16PM EDT | 370.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 16 | 16 | 67.58% |
| AMGN230721C00375000 | 2023-01-27 3:52PM EDT | 375.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 16 | 63.28% |
| AMGN230721C00380000 | 2023-01-04 2:04PM EDT | 380.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 3 | 215 | 64.75% |
| AMGN230721C00390000 | 2023-01-25 3:43PM EDT | 390.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 4 | 88 | 67.09% |
| AMGN230721C00400000 | 2023-02-08 2:27PM EDT | 400.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 2 | 414 | 70.85% |
| AMGN230721C00410000 | 2023-03-24 1:07PM EDT | 410.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 237 | 55.47% |
| AMGN230721C00420000 | 2022-12-20 2:49PM EDT | 420.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 17 | 94 | 74.41% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230721P00120000 | 2023-05-02 3:37PM EDT | 120.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 62.89% |
| AMGN230721P00125000 | 2023-04-11 2:25PM EDT | 125.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 3 | 3 | 67.97% |
| AMGN230721P00130000 | 2023-05-08 3:57PM EDT | 130.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 56.45% |
| AMGN230721P00135000 | 2023-02-14 10:39AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 66.26% |
| AMGN230721P00140000 | 2023-02-14 10:38AM EDT | 140.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.82% |
| AMGN230721P00145000 | 2022-12-15 3:38PM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 57.52% |
| AMGN230721P00150000 | 2023-05-30 10:37AM EDT | 150.00 | 0.13 | 0.02 | 2.19 | 0.00 | - | 1 | 2 | 65.50% |
| AMGN230721P00155000 | 2023-05-18 12:09PM EDT | 155.00 | 0.16 | 0.03 | 1.71 | 0.00 | - | 3 | 5 | 57.72% |
| AMGN230721P00160000 | 2023-05-19 12:03PM EDT | 160.00 | 0.18 | 0.05 | 2.24 | 0.00 | - | 3 | 3 | 56.57% |
| AMGN230721P00165000 | 2023-06-02 3:31PM EDT | 165.00 | 0.19 | 0.06 | 0.28 | -0.06 | -24.00% | 3 | 34 | 39.45% |
| AMGN230721P00170000 | 2023-06-02 3:31PM EDT | 170.00 | 0.24 | 0.09 | 2.33 | -0.05 | -17.24% | 3 | 13 | 57.34% |
| AMGN230721P00175000 | 2023-06-02 12:13PM EDT | 175.00 | 0.32 | 0.14 | 0.50 | -0.12 | -27.27% | 4 | 172 | 35.89% |
| AMGN230721P00180000 | 2023-06-02 12:17PM EDT | 180.00 | 0.47 | 0.18 | 0.58 | -0.05 | -9.62% | 22 | 47 | 33.08% |
| AMGN230721P00185000 | 2023-06-02 12:51PM EDT | 185.00 | 0.56 | 0.49 | 2.19 | -0.20 | -26.32% | 50 | 62 | 41.63% |
| AMGN230721P00190000 | 2023-06-02 2:47PM EDT | 190.00 | 0.71 | 0.66 | 0.81 | -0.34 | -32.38% | 20 | 400 | 27.53% |
| AMGN230721P00195000 | 2023-06-02 2:52PM EDT | 195.00 | 1.06 | 0.95 | 1.18 | -0.42 | -28.38% | 12 | 164 | 26.12% |
| AMGN230721P00200000 | 2023-06-02 2:52PM EDT | 200.00 | 1.49 | 1.42 | 1.58 | -0.65 | -30.37% | 72 | 403 | 24.01% |
| AMGN230721P00205000 | 2023-06-02 3:52PM EDT | 205.00 | 2.12 | 1.96 | 2.32 | -1.02 | -32.48% | 27 | 187 | 22.64% |
| AMGN230721P00210000 | 2023-06-02 2:47PM EDT | 210.00 | 3.10 | 3.00 | 3.20 | -1.36 | -30.49% | 59 | 1,604 | 20.62% |
| AMGN230721P00215000 | 2023-06-02 3:44PM EDT | 215.00 | 4.50 | 4.40 | 4.60 | -1.73 | -27.77% | 101 | 1,143 | 19.00% |
| AMGN230721P00220000 | 2023-06-02 3:03PM EDT | 220.00 | 6.50 | 6.40 | 6.60 | -2.31 | -26.22% | 18 | 401 | 17.44% |
| AMGN230721P00225000 | 2023-06-02 2:47PM EDT | 225.00 | 9.31 | 9.15 | 9.45 | -3.23 | -25.76% | 1 | 1,483 | 16.31% |
| AMGN230721P00230000 | 2023-06-02 10:08AM EDT | 230.00 | 14.10 | 12.05 | 13.50 | -2.38 | -14.44% | 2 | 678 | 17.23% |
| AMGN230721P00235000 | 2023-06-02 12:23PM EDT | 235.00 | 19.27 | 16.80 | 18.25 | -1.58 | -7.58% | 1 | 0 | 19.97% |
| AMGN230721P00240000 | 2023-05-30 9:31AM EDT | 240.00 | 23.21 | 20.55 | 22.60 | 0.00 | - | 3 | 164 | 19.43% |
| AMGN230721P00245000 | 2023-05-31 3:01PM EDT | 245.00 | 24.65 | 26.50 | 28.10 | 0.00 | - | 320 | 178 | 25.97% |
| AMGN230721P00250000 | 2023-05-24 2:58PM EDT | 250.00 | 27.20 | 31.50 | 32.45 | 0.00 | - | 39 | 7 | 23.93% |
| AMGN230721P00255000 | 2023-06-01 3:42PM EDT | 255.00 | 38.50 | 36.50 | 37.80 | -2.35 | -5.75% | 5 | 3 | 29.77% |
| AMGN230721P00260000 | 2023-06-02 2:35PM EDT | 260.00 | 41.60 | 40.90 | 42.60 | +1.95 | +4.92% | 3 | 0 | 30.66% |
| AMGN230721P00265000 | 2023-05-31 2:37PM EDT | 265.00 | 43.10 | 46.30 | 47.90 | 0.00 | - | 25 | 6 | 35.97% |
| AMGN230721P00270000 | 2023-05-31 2:50PM EDT | 270.00 | 50.25 | 50.80 | 52.95 | 0.00 | - | 8 | 2 | 38.98% |
| AMGN230721P00275000 | 2023-05-19 10:00AM EDT | 275.00 | 49.70 | 56.15 | 57.65 | 0.00 | - | 1 | 0 | 38.53% |
| AMGN230721P00280000 | 2023-01-25 4:11PM EDT | 280.00 | 28.45 | 45.40 | 47.60 | 0.00 | - | - | 9 | 0.00% |
| AMGN230721P00295000 | 2022-11-28 4:07PM EDT | 295.00 | 26.60 | 36.70 | 39.60 | 0.00 | - | - | 25 | 0.00% |
| AMGN230721P00300000 | 2023-02-10 12:54PM EDT | 300.00 | 59.75 | 70.55 | 73.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN230721P00305000 | 2022-12-07 2:27PM EDT | 305.00 | 30.00 | 34.40 | 35.95 | 0.00 | - | - | 25 | 0.00% |
