Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,17-1,36 (-0,55%)
Börsenschluss: 04:00PM EST
245,76 +0,59 (+0,24%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230721C002150002022-12-30 11:46AM EST215.0052.1743.2544.800.00-20020043.70%
AMGN230721C002350002023-02-02 2:13PM EST235.0019.1519.5521.150.00-201323.93%
AMGN230721C002400002023-02-03 3:42PM EST240.0017.9016.8018.80+3.80+26.95%212324.52%
AMGN230721C002450002023-02-03 11:03AM EST245.0015.8013.7015.10+3.45+27.94%23122.65%
AMGN230721C002500002023-02-02 2:43PM EST250.0011.5011.2512.200.00-83177521.63%
AMGN230721C002550002023-02-03 12:09PM EST255.009.508.3010.40+0.35+3.83%15121.88%
AMGN230721C002600002023-02-03 2:33PM EST260.007.086.958.10+0.88+14.19%96120.95%
AMGN230721C002650002023-02-03 11:21AM EST265.005.794.856.55+0.29+5.27%29720.79%
AMGN230721C002700002023-02-03 9:54AM EST270.004.604.155.650.00-251,17321.38%
AMGN230721C002750002023-02-03 3:50PM EST275.004.053.304.35+0.30+8.00%13411220.91%
AMGN230721C002800002023-02-03 3:32PM EST280.002.561.633.00+0.50+24.27%17519.82%
AMGN230721C002850002023-02-02 11:21AM EST285.001.251.072.420.00-86820.02%
AMGN230721C002900002023-02-03 10:00AM EST290.001.201.061.78+0.25+26.32%313119.71%
AMGN230721C002950002023-01-31 12:31PM EST295.002.180.271.310.00-3049119.51%
AMGN230721C003000002023-02-03 11:16AM EST300.000.700.240.98-1.00-58.82%216519.45%
AMGN230721C003050002023-02-03 3:32PM EST305.000.610.370.85-0.70-53.44%16320.03%
AMGN230721C003100002023-01-26 2:14PM EST310.001.130.001.010.00-43521.95%
AMGN230721C003150002023-02-02 2:47PM EST315.000.310.000.830.00-71522.18%
AMGN230721C003200002023-01-26 12:00PM EST320.000.660.000.700.00--122.51%
AMGN230721C003250002023-01-27 3:02PM EST325.000.480.000.580.00-625922.74%
AMGN230721C003300002023-01-26 12:01PM EST330.000.440.000.550.00--323.50%
AMGN230721C003350002023-01-24 12:45PM EST335.000.500.000.520.00-101224.22%
AMGN230721C003400002023-02-03 3:54PM EST340.000.140.030.49-0.23-62.16%110924.90%
AMGN230721C003500002023-01-30 12:20PM EST350.000.140.000.470.00-207526.49%
AMGN230721C003550002023-01-30 12:18PM EST355.000.130.000.460.00-111027.26%
AMGN230721C003600002023-01-27 2:50PM EST360.000.190.000.450.00-219828.00%
AMGN230721C003650002023-01-30 12:37PM EST365.000.200.000.450.00-24928.81%
AMGN230721C003700002023-01-30 12:36PM EST370.000.140.000.450.00-13529.61%
AMGN230721C003750002023-01-27 2:52PM EST375.000.170.000.440.00-41630.30%
AMGN230721C003800002023-01-04 1:04PM EST380.000.230.000.440.00-321531.08%
AMGN230721C003900002023-01-25 2:43PM EST390.000.100.000.430.00-48832.47%
AMGN230721C004000002023-01-30 12:37PM EST400.000.150.010.420.00-941433.80%
AMGN230721C004100002023-01-30 12:30PM EST410.000.090.010.420.00-224135.21%
AMGN230721C004200002022-12-20 1:49PM EST420.000.100.000.440.00-179436.79%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN230721P001450002022-12-15 2:38PM EST145.000.550.000.750.00-204342.73%
AMGN230721P001500002023-01-05 12:52PM EST150.000.010.000.900.00--141.70%
AMGN230721P001650002023-01-26 10:29AM EST165.000.550.001.370.00-11237.88%
AMGN230721P001700002022-12-14 12:44PM EST170.000.950.001.420.00-6235.80%
AMGN230721P001750002023-01-18 3:53PM EST175.000.650.001.810.00--135.46%
AMGN230721P001800002023-02-02 1:19PM EST180.001.220.152.080.00-1234.27%
AMGN230721P001850002022-12-29 2:58PM EST185.001.550.532.300.00-1332.76%
AMGN230721P001900002023-02-03 3:43PM EST190.001.501.101.60-0.39-20.63%130727.57%
AMGN230721P001950002023-02-02 2:23PM EST195.002.331.152.860.00-4829.89%
AMGN230721P002000002023-02-02 1:09PM EST200.003.001.602.530.00-67126.43%
AMGN230721P002050002023-02-03 2:03PM EST205.002.902.053.95-1.00-25.64%32728.02%
AMGN230721P002100002023-02-03 10:39AM EST210.003.542.654.25-1.31-27.01%203826.18%
AMGN230721P002150002023-02-03 3:06PM EST215.004.653.855.00-0.35-7.00%124925.25%
AMGN230721P002200002023-02-02 11:12AM EST220.006.864.805.950.00-75224.47%
AMGN230721P002250002023-02-03 3:05PM EST225.007.015.957.40-0.99-12.37%14724.30%
AMGN230721P002300002023-02-03 1:10PM EST230.008.277.709.50-0.53-6.02%142624.85%
AMGN230721P002350002023-02-03 10:47AM EST235.0010.008.8510.55-2.50-20.00%15823.26%
AMGN230721P002400002023-02-02 3:09PM EST240.0011.519.6512.450.00-137322.71%
AMGN230721P002450002023-02-03 9:30AM EST245.0011.8512.6014.60-3.52-22.90%22922.17%
AMGN230721P002500002023-02-03 12:07PM EST250.0016.3014.5517.05-2.94-15.28%12521.68%
AMGN230721P002550002023-02-02 1:38PM EST255.0020.4517.3019.850.00-13121.31%
AMGN230721P002600002023-01-23 3:09PM EST260.0015.3020.2523.050.00-31921.16%
AMGN230721P002650002023-01-23 3:16PM EST265.0017.7024.4026.550.00-6721.09%
AMGN230721P002700002023-02-01 3:08PM EST270.0028.4028.3030.300.00-13521.08%
AMGN230721P002800002023-01-25 3:11PM EST280.0028.4536.2538.500.00--1021.34%
AMGN230721P002950002022-11-28 3:07PM EST295.0026.6036.7039.600.00--250.00%
AMGN230721P003000002022-11-29 11:21AM EST300.0031.2540.0042.100.00--00.00%
AMGN230721P003050002022-12-07 1:27PM EST305.0030.0034.4035.950.00--250.00%