Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
15.281,73 -194,70 (-1,26%) Euro Stoxx 50
4.188,31 -69,67 (-1,64%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,80 +9,20 (+0,49%) EUR/USD
1,0769 -0,0028 (-0,2585%) BTC-EUR
21.216,94 -680,13 (-3,11%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2021-12-14 12:38PM EST | 105.00 | 110.00 | 117.50 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119C00110000 | 2021-12-23 10:12AM EST | 110.00 | 113.00 | 113.35 | 117.20 | 0.00 | - | 1 | 11 | 0.00% |
| AMGN240119C00115000 | 2021-11-08 3:09PM EST | 115.00 | 97.05 | 94.05 | 98.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119C00120000 | 2021-11-10 6:59AM EST | 120.00 | 89.01 | 89.05 | 93.45 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00125000 | 2021-11-10 6:59AM EST | 125.00 | 86.56 | 84.00 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2021-11-15 11:01AM EST | 130.00 | 79.77 | 83.45 | 86.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240119C00135000 | 2021-12-08 3:55PM EST | 135.00 | 79.50 | 88.15 | 92.35 | 0.00 | - | 5 | 1 | 0.00% |
| AMGN240119C00140000 | 2021-11-03 2:30PM EST | 140.00 | 76.43 | 62.70 | 66.90 | 0.00 | - | 1 | 17 | 0.00% |
| AMGN240119C00145000 | 2021-11-10 6:59AM EST | 145.00 | 70.48 | 65.55 | 70.00 | 0.00 | - | 17 | 27 | 0.00% |
| AMGN240119C00150000 | 2021-12-16 9:36AM EST | 150.00 | 75.15 | 73.85 | 77.95 | 0.00 | - | 1 | 21 | 0.00% |
| AMGN240119C00155000 | 2022-01-04 1:25PM EST | 155.00 | 73.61 | 69.30 | 73.40 | 0.00 | - | 5 | 14 | 0.00% |
| AMGN240119C00160000 | 2022-01-04 1:25PM EST | 160.00 | 69.20 | 65.35 | 69.10 | 0.00 | - | 5 | 20 | 0.00% |
| AMGN240119C00165000 | 2021-12-16 3:21PM EST | 165.00 | 61.58 | 61.00 | 64.65 | 0.00 | - | 9 | 5 | 0.00% |
| AMGN240119C00170000 | 2022-01-03 2:45PM EST | 170.00 | 59.45 | 56.85 | 60.75 | 0.00 | - | 1 | 12 | 0.00% |
| AMGN240119C00175000 | 2021-12-30 12:27PM EST | 175.00 | 57.20 | 53.80 | 56.90 | 0.00 | - | 37 | 60 | 0.00% |
| AMGN240119C00180000 | 2022-01-05 9:30AM EST | 180.00 | 53.00 | 49.35 | 53.80 | +2.22 | +4.37% | 1 | 14 | 0.00% |
| AMGN240119C00185000 | 2022-01-03 3:06PM EST | 185.00 | 48.80 | 46.00 | 50.05 | 0.00 | - | 1 | 60 | 0.00% |
| AMGN240119C00190000 | 2021-12-13 2:04PM EST | 190.00 | 37.00 | 43.00 | 46.70 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN240119C00195000 | 2021-12-20 3:58PM EST | 195.00 | 41.38 | 39.85 | 43.65 | 0.00 | - | 1 | 34 | 0.00% |
| AMGN240119C00200000 | 2022-07-28 1:31PM EST | 200.00 | 59.67 | 57.05 | 60.15 | 0.00 | - | 2 | 439 | 38.07% |
| AMGN240119C00205000 | 2022-08-11 9:49AM EST | 205.00 | 56.28 | 53.05 | 56.30 | +56.28 | - | 1 | 529 | 37.15% |
| AMGN240119C00210000 | 2022-08-04 11:07AM EST | 210.00 | 49.94 | 49.30 | 52.60 | 0.00 | - | 1 | 85 | 36.33% |
| AMGN240119C00215000 | 2021-12-17 12:00PM EST | 215.00 | 28.00 | 28.75 | 32.80 | 0.00 | - | 2 | 26 | 13.64% |
| AMGN240119C00220000 | 2022-07-15 2:48PM EST | 220.00 | 44.60 | 42.45 | 46.25 | 0.00 | - | 1 | 15 | 35.64% |
| AMGN240119C00225000 | 2022-08-01 2:26PM EST | 225.00 | 38.10 | 39.25 | 42.60 | 0.00 | - | 9 | 483 | 34.56% |
| AMGN240119C00230000 | 2022-07-12 11:38AM EST | 230.00 | 37.60 | 36.10 | 39.45 | 0.00 | - | 1 | 60 | 33.95% |
| AMGN240119C00235000 | 2022-07-25 2:59PM EST | 235.00 | 34.80 | 34.05 | 36.65 | 0.00 | - | 4 | 32 | 33.61% |
| AMGN240119C00240000 | 2022-08-05 1:45PM EST | 240.00 | 31.75 | 30.40 | 34.20 | 0.00 | - | 12 | 50 | 33.52% |
| AMGN240119C00245000 | 2022-07-27 10:49AM EST | 245.00 | 31.00 | 29.00 | 31.35 | 0.00 | - | - | 36 | 32.88% |
| AMGN240119C00250000 | 2022-08-09 9:59AM EST | 250.00 | 26.95 | 26.20 | 28.50 | 0.00 | - | 1 | 128 | 32.11% |
| AMGN240119C00255000 | 2022-08-10 9:31AM EST | 255.00 | 25.05 | 24.35 | 26.45 | -0.75 | -2.91% | 4 | 141 | 32.07% |
| AMGN240119C00260000 | 2022-08-09 2:44PM EST | 260.00 | 22.85 | 22.05 | 24.30 | 0.00 | - | 372 | 739 | 31.79% |
| AMGN240119C00265000 | 2022-07-25 2:03PM EST | 265.00 | 18.95 | 19.10 | 22.05 | 0.00 | - | 2 | 24 | 31.28% |
| AMGN240119C00270000 | 2022-08-05 11:23AM EST | 270.00 | 19.24 | 17.55 | 19.90 | 0.00 | - | 9 | 157 | 30.76% |
| AMGN240119C00275000 | 2022-08-01 9:24AM EST | 275.00 | 13.50 | 15.50 | 18.25 | 0.00 | - | 1 | 28 | 30.64% |
| AMGN240119C00280000 | 2022-08-02 2:03PM EST | 280.00 | 14.02 | 13.75 | 16.25 | 0.00 | - | 1 | 131 | 30.02% |
| AMGN240119C00285000 | 2022-08-01 10:34AM EST | 285.00 | 12.45 | 12.30 | 15.15 | 0.00 | - | 3 | 121 | 30.27% |
| AMGN240119C00290000 | 2022-07-28 10:35AM EST | 290.00 | 12.30 | 11.05 | 13.25 | 0.00 | - | 34 | 60 | 29.50% |
| AMGN240119C00300000 | 2022-08-10 11:53AM EST | 300.00 | 9.25 | 8.40 | 10.55 | -0.35 | -3.65% | 3 | 144 | 28.84% |
| AMGN240119C00310000 | 2022-07-22 2:09PM EST | 310.00 | 7.05 | 5.90 | 9.80 | 0.00 | - | - | 7 | 30.21% |
| AMGN240119C00320000 | 2022-08-04 9:35AM EST | 320.00 | 6.20 | 4.30 | 7.55 | 0.00 | - | 46 | 21 | 29.29% |
| AMGN240119C00330000 | 2022-07-11 10:02AM EST | 330.00 | 5.00 | 2.96 | 5.85 | 0.00 | - | 1 | 21 | 28.65% |
| AMGN240119C00340000 | 2022-07-29 10:59AM EST | 340.00 | 3.50 | 1.56 | 4.90 | 0.00 | - | - | 8 | 28.83% |
| AMGN240119C00350000 | 2022-08-04 2:03PM EST | 350.00 | 2.94 | 1.83 | 3.50 | 0.00 | - | - | 5 | 27.77% |
| AMGN240119C00360000 | 2022-07-07 12:59PM EST | 360.00 | 2.48 | 1.32 | 2.79 | 0.00 | - | - | 3 | 27.67% |
| AMGN240119C00370000 | 2022-08-11 1:32PM EST | 370.00 | 1.60 | 1.23 | 2.99 | +0.08 | +5.26% | 20 | 278 | 29.56% |
| AMGN240119C00380000 | 2022-08-11 12:28PM EST | 380.00 | 1.43 | 0.54 | 1.79 | +0.31 | +27.68% | 6 | 52 | 27.61% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2022-08-05 10:04AM EST | 105.00 | 0.99 | 0.01 | 1.93 | 0.00 | - | 4 | 575 | 54.31% |
| AMGN240119P00110000 | 2022-08-10 8:33AM EST | 110.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 1 | 743 | 46.58% |
| AMGN240119P00115000 | 2022-08-04 8:33AM EST | 115.00 | 1.40 | 1.00 | 2.20 | 0.00 | - | - | 270 | 50.56% |
| AMGN240119P00120000 | 2022-08-10 8:33AM EST | 120.00 | 1.40 | 1.00 | 2.00 | -0.35 | -20.00% | 1 | 130 | 47.08% |
| AMGN240119P00125000 | 2022-07-27 2:31PM EST | 125.00 | 1.80 | 1.40 | 2.60 | 0.00 | - | 1 | 148 | 47.51% |
| AMGN240119P00130000 | 2022-07-15 12:59PM EST | 130.00 | 2.20 | 1.70 | 3.20 | 0.00 | - | 4 | 72 | 47.52% |
| AMGN240119P00135000 | 2022-08-10 8:33AM EST | 135.00 | 2.20 | 1.70 | 3.20 | +2.20 | - | - | 5 | 45.15% |
| AMGN240119P00140000 | 2022-08-08 11:16AM EST | 140.00 | 2.85 | 2.20 | 3.35 | 0.00 | - | - | 206 | 43.38% |
| AMGN240119P00145000 | 2021-11-01 10:24AM EST | 145.00 | 9.00 | 8.90 | 12.60 | 0.00 | - | 1 | 2 | 59.74% |
| AMGN240119P00150000 | 2022-07-11 2:38PM EST | 150.00 | 3.55 | 1.69 | 4.55 | 0.00 | - | 1 | 20 | 42.51% |
| AMGN240119P00155000 | 2022-08-05 11:48AM EST | 155.00 | 4.45 | 2.03 | 5.35 | 0.00 | - | 1 | 8 | 42.33% |
| AMGN240119P00160000 | 2022-01-03 3:24PM EST | 160.00 | 8.50 | 7.95 | 11.70 | 0.00 | - | 10 | 17 | 53.27% |
| AMGN240119P00165000 | 2021-12-16 9:49AM EST | 165.00 | 11.70 | 8.95 | 12.60 | 0.00 | - | 1 | 6 | 52.23% |
| AMGN240119P00170000 | 2022-07-28 2:01PM EST | 170.00 | 5.40 | 4.80 | 6.45 | 0.00 | - | 2 | 166 | 38.11% |
| AMGN240119P00175000 | 2022-08-05 11:48AM EST | 175.00 | 7.05 | 4.90 | 6.45 | 0.00 | - | 2 | 160 | 35.93% |
| AMGN240119P00180000 | 2022-01-03 12:46PM EST | 180.00 | 14.80 | 14.45 | 17.30 | 0.00 | - | 200 | 363 | 51.80% |
| AMGN240119P00185000 | 2022-07-08 9:25AM EST | 185.00 | 7.60 | 6.10 | 9.30 | 0.00 | - | 2 | 22 | 36.68% |
| AMGN240119P00190000 | 2022-08-10 1:12PM EST | 190.00 | 8.40 | 7.35 | 9.85 | -1.00 | -10.64% | 1 | 21 | 35.31% |
| AMGN240119P00195000 | 2022-07-13 2:40PM EST | 195.00 | 10.42 | 7.45 | 10.90 | 0.00 | - | 1 | 23 | 34.65% |
| AMGN240119P00200000 | 2022-08-02 11:19AM EST | 200.00 | 11.00 | 9.65 | 11.75 | 0.00 | - | 1 | 387 | 33.59% |
| AMGN240119P00205000 | 2022-07-22 2:09PM EST | 205.00 | 12.70 | 10.50 | 12.35 | 0.00 | - | 1 | 909 | 32.12% |
| AMGN240119P00210000 | 2022-07-13 2:40PM EST | 210.00 | 14.08 | 11.20 | 14.50 | 0.00 | - | 2 | 163 | 32.61% |
| AMGN240119P00215000 | 2022-07-22 9:48AM EST | 215.00 | 15.60 | 11.85 | 15.30 | 0.00 | - | 2 | 16 | 31.22% |
| AMGN240119P00220000 | 2022-07-25 1:07PM EST | 220.00 | 15.70 | 14.00 | 16.95 | 0.00 | - | 5 | 378 | 30.77% |
| AMGN240119P00225000 | 2022-08-10 2:00PM EST | 225.00 | 16.80 | 15.75 | 18.60 | -1.40 | -7.69% | 2 | 281 | 30.19% |
| AMGN240119P00230000 | 2022-08-03 2:45PM EST | 230.00 | 19.92 | 17.90 | 20.30 | 0.00 | - | 2 | 226 | 29.53% |
| AMGN240119P00235000 | 2022-07-14 9:43AM EST | 235.00 | 23.75 | 19.25 | 22.20 | 0.00 | - | - | 237 | 28.96% |
| AMGN240119P00240000 | 2022-07-27 12:51PM EST | 240.00 | 22.65 | 21.90 | 23.60 | 0.00 | - | 2 | 475 | 27.72% |
| AMGN240119P00245000 | 2022-08-04 9:03AM EST | 245.00 | 25.70 | 22.55 | 25.95 | 0.00 | - | - | 25 | 27.36% |
| AMGN240119P00250000 | 2022-08-03 12:24PM EST | 250.00 | 28.25 | 26.75 | 28.05 | 0.00 | - | 104 | 100 | 26.59% |
| AMGN240119P00255000 | 2022-08-09 2:44PM EST | 255.00 | 30.15 | 27.65 | 31.20 | 0.00 | - | 387 | 780 | 26.77% |
| AMGN240119P00260000 | 2021-11-02 10:34AM EST | 260.00 | 70.68 | 74.20 | 78.30 | 0.00 | - | 1 | 2 | 71.14% |
| AMGN240119P00275000 | 2021-11-10 11:14AM EST | 275.00 | 80.80 | 79.00 | 83.50 | 0.00 | - | 1 | 1 | 65.60% |
| AMGN240119P00280000 | 2021-11-10 6:59AM EST | 280.00 | 86.50 | 83.15 | 87.40 | 0.00 | - | - | 1 | 66.17% |
| AMGN240119P00285000 | 2021-10-22 12:12PM EST | 285.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00290000 | 2021-12-20 10:09AM EST | 290.00 | 86.50 | 79.50 | 83.65 | 0.00 | - | - | 1 | 54.85% |
| AMGN240119P00300000 | 2021-11-19 12:49PM EST | 300.00 | 107.20 | 90.50 | 95.50 | 0.00 | - | 108 | 108 | 59.19% |
| AMGN240119P00350000 | 2022-07-13 9:21AM EST | 350.00 | 105.80 | 101.65 | 103.40 | 0.00 | - | - | 2 | 0.00% |
| AMGN240119P00370000 | 2022-07-21 8:55AM EST | 370.00 | 125.22 | 121.50 | 123.25 | 0.00 | - | - | 1 | 0.00% |
| AMGN240119P00380000 | 2022-07-18 8:31AM EST | 380.00 | 131.20 | 131.20 | 133.30 | 0.00 | - | - | 2 | 0.00% |
