Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.682,47 -250,86 (-1,26%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119C00105000 | 2021-12-14 1:38PM EDT | 105.00 | 110.00 | 117.50 | 122.50 | 0.00 | - | 1 | 1 | 43.92% |
| AMGN240119C00110000 | 2021-12-23 11:12AM EDT | 110.00 | 113.00 | 113.35 | 117.20 | 0.00 | - | 1 | 11 | 40.19% |
| AMGN240119C00115000 | 2021-11-08 4:09PM EDT | 115.00 | 97.05 | 94.05 | 98.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240119C00120000 | 2021-11-10 7:59AM EDT | 120.00 | 89.01 | 89.05 | 93.45 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00125000 | 2021-11-10 7:59AM EDT | 125.00 | 86.56 | 84.00 | 89.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240119C00130000 | 2021-11-15 12:01PM EDT | 130.00 | 79.77 | 83.45 | 86.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240119C00135000 | 2021-12-08 4:55PM EDT | 135.00 | 79.50 | 88.15 | 92.35 | 0.00 | - | 5 | 1 | 30.74% |
| AMGN240119C00140000 | 2021-11-03 3:30PM EDT | 140.00 | 76.43 | 62.70 | 66.90 | 0.00 | - | 1 | 17 | 0.00% |
| AMGN240119C00145000 | 2021-11-10 7:59AM EDT | 145.00 | 70.48 | 65.55 | 70.00 | 0.00 | - | 17 | 27 | 0.00% |
| AMGN240119C00150000 | 2021-12-16 10:36AM EDT | 150.00 | 75.15 | 73.85 | 77.95 | 0.00 | - | 1 | 21 | 27.27% |
| AMGN240119C00155000 | 2022-01-04 2:25PM EDT | 155.00 | 73.61 | 69.30 | 73.40 | 0.00 | - | 5 | 14 | 26.70% |
| AMGN240119C00160000 | 2022-01-04 2:25PM EDT | 160.00 | 69.20 | 65.35 | 69.10 | 0.00 | - | 5 | 20 | 26.56% |
| AMGN240119C00165000 | 2021-12-16 4:21PM EDT | 165.00 | 61.58 | 61.00 | 64.65 | 0.00 | - | 9 | 5 | 25.90% |
| AMGN240119C00170000 | 2022-01-03 3:45PM EDT | 170.00 | 59.45 | 56.85 | 60.75 | 0.00 | - | 1 | 12 | 26.11% |
| AMGN240119C00175000 | 2021-12-30 1:27PM EDT | 175.00 | 57.20 | 53.80 | 56.90 | 0.00 | - | 37 | 60 | 26.14% |
| AMGN240119C00180000 | 2022-01-05 10:30AM EDT | 180.00 | 53.00 | 49.35 | 53.80 | +2.22 | +4.37% | 1 | 14 | 27.03% |
| AMGN240119C00185000 | 2022-01-03 4:06PM EDT | 185.00 | 48.80 | 46.00 | 50.05 | 0.00 | - | 1 | 60 | 26.71% |
| AMGN240119C00190000 | 2021-12-13 3:04PM EDT | 190.00 | 37.00 | 43.00 | 46.70 | 0.00 | - | 2 | 11 | 26.74% |
| AMGN240119C00195000 | 2021-12-20 4:58PM EDT | 195.00 | 41.38 | 39.85 | 43.65 | 0.00 | - | 1 | 34 | 26.93% |
| AMGN240119C00200000 | 2022-07-28 2:31PM EDT | 200.00 | 59.67 | 57.05 | 60.15 | 0.00 | - | 2 | 439 | 48.54% |
| AMGN240119C00205000 | 2022-08-11 10:49AM EDT | 205.00 | 56.28 | 53.05 | 56.30 | +56.28 | - | 1 | 529 | 46.90% |
| AMGN240119C00210000 | 2022-08-04 12:07PM EDT | 210.00 | 49.94 | 49.30 | 52.60 | 0.00 | - | 1 | 85 | 45.40% |
| AMGN240119C00215000 | 2021-12-17 1:00PM EDT | 215.00 | 28.00 | 28.75 | 32.80 | 0.00 | - | 2 | 26 | 27.33% |
| AMGN240119C00220000 | 2022-07-15 3:48PM EDT | 220.00 | 44.60 | 42.45 | 46.25 | 0.00 | - | 1 | 15 | 43.34% |
| AMGN240119C00225000 | 2022-08-01 3:26PM EDT | 225.00 | 38.10 | 39.25 | 42.60 | 0.00 | - | 9 | 483 | 41.75% |
| AMGN240119C00230000 | 2022-07-12 12:38PM EDT | 230.00 | 37.60 | 36.10 | 39.45 | 0.00 | - | 1 | 60 | 40.60% |
| AMGN240119C00235000 | 2022-07-25 3:59PM EDT | 235.00 | 34.80 | 34.05 | 36.65 | 0.00 | - | 4 | 32 | 39.73% |
| AMGN240119C00240000 | 2022-08-05 2:45PM EDT | 240.00 | 31.75 | 30.40 | 34.20 | 0.00 | - | 12 | 50 | 39.12% |
| AMGN240119C00245000 | 2022-07-27 11:49AM EDT | 245.00 | 31.00 | 29.00 | 31.35 | 0.00 | - | - | 36 | 38.05% |
| AMGN240119C00250000 | 2022-08-09 10:59AM EDT | 250.00 | 26.95 | 26.20 | 28.50 | 0.00 | - | 1 | 128 | 36.89% |
| AMGN240119C00255000 | 2022-08-10 10:31AM EDT | 255.00 | 25.05 | 24.35 | 26.45 | -0.75 | -2.91% | 4 | 141 | 36.43% |
| AMGN240119C00260000 | 2022-08-09 3:44PM EDT | 260.00 | 22.85 | 22.05 | 24.30 | 0.00 | - | 372 | 739 | 35.78% |
| AMGN240119C00265000 | 2022-07-25 3:03PM EDT | 265.00 | 18.95 | 19.10 | 22.05 | 0.00 | - | 2 | 24 | 34.95% |
| AMGN240119C00270000 | 2022-08-05 12:23PM EDT | 270.00 | 19.24 | 17.55 | 19.90 | 0.00 | - | 9 | 157 | 34.11% |
| AMGN240119C00275000 | 2022-08-01 10:24AM EDT | 275.00 | 13.50 | 15.50 | 18.25 | 0.00 | - | 1 | 28 | 33.69% |
| AMGN240119C00280000 | 2022-08-02 3:03PM EDT | 280.00 | 14.02 | 13.75 | 16.25 | 0.00 | - | 1 | 131 | 32.81% |
| AMGN240119C00285000 | 2022-08-01 11:34AM EDT | 285.00 | 12.45 | 12.30 | 15.15 | 0.00 | - | 3 | 121 | 32.78% |
| AMGN240119C00290000 | 2022-07-28 11:35AM EDT | 290.00 | 12.30 | 11.05 | 13.25 | 0.00 | - | 34 | 60 | 31.79% |
| AMGN240119C00300000 | 2022-08-10 12:53PM EDT | 300.00 | 9.25 | 8.40 | 10.55 | -0.35 | -3.65% | 3 | 144 | 30.71% |
| AMGN240119C00310000 | 2022-07-22 3:09PM EDT | 310.00 | 7.05 | 5.90 | 9.80 | 0.00 | - | - | 7 | 31.65% |
| AMGN240119C00320000 | 2022-08-04 10:35AM EDT | 320.00 | 6.20 | 4.30 | 7.55 | 0.00 | - | 46 | 21 | 30.42% |
| AMGN240119C00330000 | 2022-07-11 11:02AM EDT | 330.00 | 5.00 | 2.96 | 5.85 | 0.00 | - | 1 | 21 | 29.50% |
| AMGN240119C00340000 | 2022-07-29 11:59AM EDT | 340.00 | 3.50 | 1.56 | 4.90 | 0.00 | - | - | 8 | 29.40% |
| AMGN240119C00350000 | 2022-08-04 3:03PM EDT | 350.00 | 2.94 | 1.83 | 3.50 | 0.00 | - | - | 5 | 28.15% |
| AMGN240119C00360000 | 2022-07-07 1:59PM EDT | 360.00 | 2.48 | 1.32 | 2.79 | 0.00 | - | - | 3 | 27.84% |
| AMGN240119C00370000 | 2022-08-11 2:32PM EDT | 370.00 | 1.60 | 1.23 | 2.99 | +0.08 | +5.26% | 20 | 278 | 29.47% |
| AMGN240119C00380000 | 2022-08-11 1:28PM EDT | 380.00 | 1.43 | 0.54 | 1.79 | +0.31 | +27.68% | 6 | 52 | 27.43% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240119P00105000 | 2022-08-05 11:04AM EDT | 105.00 | 0.99 | 0.01 | 1.93 | 0.00 | - | 4 | 575 | 43.18% |
| AMGN240119P00110000 | 2022-08-10 9:33AM EDT | 110.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 1 | 743 | 36.72% |
| AMGN240119P00115000 | 2022-08-04 9:33AM EDT | 115.00 | 1.40 | 1.00 | 2.20 | 0.00 | - | - | 270 | 39.85% |
| AMGN240119P00120000 | 2022-08-10 9:33AM EDT | 120.00 | 1.40 | 1.00 | 2.00 | -0.35 | -20.00% | 1 | 130 | 36.87% |
| AMGN240119P00125000 | 2022-07-27 3:31PM EDT | 125.00 | 1.80 | 1.40 | 2.60 | 0.00 | - | 1 | 148 | 37.09% |
| AMGN240119P00130000 | 2022-07-15 1:59PM EDT | 130.00 | 2.20 | 1.70 | 3.20 | 0.00 | - | 4 | 72 | 36.97% |
| AMGN240119P00135000 | 2022-08-10 9:33AM EDT | 135.00 | 2.20 | 1.70 | 3.20 | +2.20 | - | - | 5 | 34.90% |
| AMGN240119P00140000 | 2022-08-08 12:16PM EDT | 140.00 | 2.85 | 2.20 | 3.35 | 0.00 | - | - | 206 | 33.32% |
| AMGN240119P00145000 | 2021-11-01 11:24AM EDT | 145.00 | 9.00 | 8.90 | 12.60 | 0.00 | - | 1 | 2 | 49.87% |
| AMGN240119P00150000 | 2022-07-11 3:38PM EDT | 150.00 | 3.55 | 1.69 | 4.55 | 0.00 | - | 1 | 20 | 32.31% |
| AMGN240119P00155000 | 2022-08-05 12:48PM EDT | 155.00 | 4.45 | 2.03 | 5.35 | 0.00 | - | 1 | 8 | 32.00% |
| AMGN240119P00160000 | 2022-01-03 4:24PM EDT | 160.00 | 8.50 | 7.95 | 11.70 | 0.00 | - | 10 | 17 | 40.83% |
| AMGN240119P00165000 | 2021-12-16 10:49AM EDT | 165.00 | 11.70 | 8.95 | 12.60 | 0.00 | - | 1 | 6 | 39.80% |
| AMGN240119P00170000 | 2022-07-28 3:01PM EDT | 170.00 | 5.40 | 4.80 | 6.45 | 0.00 | - | 2 | 166 | 28.05% |
| AMGN240119P00175000 | 2022-08-05 12:48PM EDT | 175.00 | 7.05 | 4.90 | 6.45 | 0.00 | - | 2 | 160 | 26.09% |
| AMGN240119P00180000 | 2022-01-03 1:46PM EDT | 180.00 | 14.80 | 14.45 | 17.30 | 0.00 | - | 200 | 363 | 38.95% |
| AMGN240119P00185000 | 2022-07-08 10:25AM EDT | 185.00 | 7.60 | 6.10 | 9.30 | 0.00 | - | 2 | 22 | 26.27% |
| AMGN240119P00190000 | 2022-08-10 2:12PM EDT | 190.00 | 8.40 | 7.35 | 9.85 | -1.00 | -10.64% | 1 | 21 | 24.93% |
| AMGN240119P00195000 | 2022-07-13 3:40PM EDT | 195.00 | 10.42 | 7.45 | 10.90 | 0.00 | - | 1 | 23 | 24.14% |
| AMGN240119P00200000 | 2022-08-02 12:19PM EDT | 200.00 | 11.00 | 9.65 | 11.75 | 0.00 | - | 1 | 387 | 23.01% |
| AMGN240119P00205000 | 2022-07-22 3:09PM EDT | 205.00 | 12.70 | 10.50 | 12.35 | 0.00 | - | 1 | 909 | 21.52% |
| AMGN240119P00210000 | 2022-07-13 3:40PM EDT | 210.00 | 14.08 | 11.20 | 14.50 | 0.00 | - | 2 | 163 | 21.60% |
| AMGN240119P00215000 | 2022-07-22 10:48AM EDT | 215.00 | 15.60 | 11.85 | 15.30 | 0.00 | - | 2 | 16 | 20.09% |
| AMGN240119P00220000 | 2022-07-25 2:07PM EDT | 220.00 | 15.70 | 14.00 | 16.95 | 0.00 | - | 5 | 378 | 19.32% |
| AMGN240119P00225000 | 2022-08-10 3:00PM EDT | 225.00 | 16.80 | 15.75 | 18.60 | -1.40 | -7.69% | 2 | 281 | 18.39% |
| AMGN240119P00230000 | 2022-08-03 3:45PM EDT | 230.00 | 19.92 | 17.90 | 20.30 | 0.00 | - | 2 | 226 | 17.33% |
| AMGN240119P00235000 | 2022-07-14 10:43AM EDT | 235.00 | 23.75 | 19.25 | 22.20 | 0.00 | - | - | 237 | 16.24% |
| AMGN240119P00240000 | 2022-07-27 1:51PM EDT | 240.00 | 22.65 | 21.90 | 23.60 | 0.00 | - | 2 | 475 | 14.39% |
| AMGN240119P00245000 | 2022-08-04 10:03AM EDT | 245.00 | 25.70 | 22.55 | 25.95 | 0.00 | - | - | 25 | 13.15% |
| AMGN240119P00250000 | 2022-08-03 1:24PM EDT | 250.00 | 28.25 | 26.75 | 28.05 | 0.00 | - | 104 | 100 | 11.08% |
| AMGN240119P00255000 | 2022-08-09 3:44PM EDT | 255.00 | 30.15 | 27.65 | 31.20 | 0.00 | - | 387 | 780 | 9.46% |
| AMGN240119P00260000 | 2021-11-02 11:34AM EDT | 260.00 | 70.68 | 74.20 | 78.30 | 0.00 | - | 1 | 2 | 52.77% |
| AMGN240119P00275000 | 2021-11-10 12:14PM EDT | 275.00 | 80.80 | 79.00 | 83.50 | 0.00 | - | 1 | 1 | 49.30% |
| AMGN240119P00280000 | 2021-11-10 7:59AM EDT | 280.00 | 86.50 | 83.15 | 87.40 | 0.00 | - | - | 1 | 49.48% |
| AMGN240119P00285000 | 2021-10-22 1:12PM EDT | 285.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240119P00290000 | 2021-12-20 11:09AM EDT | 290.00 | 86.50 | 79.50 | 83.65 | 0.00 | - | - | 1 | 38.05% |
| AMGN240119P00300000 | 2021-11-19 1:49PM EDT | 300.00 | 107.20 | 90.50 | 95.50 | 0.00 | - | 108 | 108 | 42.13% |
| AMGN240119P00350000 | 2022-07-13 10:21AM EDT | 350.00 | 105.80 | 101.65 | 103.40 | 0.00 | - | - | 2 | 0.00% |
| AMGN240119P00370000 | 2022-07-21 9:55AM EDT | 370.00 | 125.22 | 121.50 | 123.25 | 0.00 | - | - | 1 | 0.00% |
| AMGN240119P00380000 | 2022-07-18 9:31AM EDT | 380.00 | 131.20 | 131.20 | 133.30 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
