Deutsche Märkte schließen in 5 Stunden 23 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,17-1,36 (-0,55%)
Börsenschluss: 04:00PM EST
245,17 0,00 (0,00%)
Vorbörslich: 04:13AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119C001050002021-12-14 12:38PM EST105.00110.00117.50122.500.00-110.00%
AMGN240119C001100002021-12-23 10:12AM EST110.00113.00113.35117.200.00-1110.00%
AMGN240119C001150002021-11-08 3:09PM EST115.0097.0594.0598.450.00-110.00%
AMGN240119C001200002021-11-10 6:59AM EST120.0089.0189.0593.450.00-1000.00%
AMGN240119C001250002021-11-10 6:59AM EST125.0086.5684.0089.000.00-1000.00%
AMGN240119C001300002021-11-15 11:01AM EST130.0079.7783.4586.900.00-160.00%
AMGN240119C001350002021-12-08 3:55PM EST135.0079.5088.1592.350.00-510.00%
AMGN240119C001400002021-11-03 2:30PM EST140.0076.4362.7066.900.00-1170.00%
AMGN240119C001450002021-11-10 6:59AM EST145.0070.4865.5570.000.00-17270.00%
AMGN240119C001500002021-12-16 9:36AM EST150.0075.1573.8577.950.00-1210.00%
AMGN240119C001550002022-01-04 1:25PM EST155.0073.6169.3073.400.00-5140.00%
AMGN240119C001600002022-01-04 1:25PM EST160.0069.2065.3569.100.00-5200.00%
AMGN240119C001650002021-12-16 3:21PM EST165.0061.5861.0064.650.00-950.00%
AMGN240119C001700002022-01-03 2:45PM EST170.0059.4556.8560.750.00-1120.00%
AMGN240119C001750002021-12-30 12:27PM EST175.0057.2053.8056.900.00-37600.00%
AMGN240119C001800002022-01-05 9:30AM EST180.0053.0049.3553.80+2.22+4.37%1140.00%
AMGN240119C001850002022-01-03 3:06PM EST185.0048.8046.0050.050.00-1600.00%
AMGN240119C001900002021-12-13 2:04PM EST190.0037.0043.0046.700.00-2110.00%
AMGN240119C001950002021-12-20 3:58PM EST195.0041.3839.8543.650.00-1340.00%
AMGN240119C002000002022-07-28 1:31PM EST200.0059.6757.0560.150.00-243938.07%
AMGN240119C002050002022-08-11 9:49AM EST205.0056.2853.0556.30+56.28-152937.15%
AMGN240119C002100002022-08-04 11:07AM EST210.0049.9449.3052.600.00-18536.33%
AMGN240119C002150002021-12-17 12:00PM EST215.0028.0028.7532.800.00-22613.64%
AMGN240119C002200002022-07-15 2:48PM EST220.0044.6042.4546.250.00-11535.64%
AMGN240119C002250002022-08-01 2:26PM EST225.0038.1039.2542.600.00-948334.56%
AMGN240119C002300002022-07-12 11:38AM EST230.0037.6036.1039.450.00-16033.95%
AMGN240119C002350002022-07-25 2:59PM EST235.0034.8034.0536.650.00-43233.61%
AMGN240119C002400002022-08-05 1:45PM EST240.0031.7530.4034.200.00-125033.52%
AMGN240119C002450002022-07-27 10:49AM EST245.0031.0029.0031.350.00--3632.88%
AMGN240119C002500002022-08-09 9:59AM EST250.0026.9526.2028.500.00-112832.11%
AMGN240119C002550002022-08-10 9:31AM EST255.0025.0524.3526.45-0.75-2.91%414132.07%
AMGN240119C002600002022-08-09 2:44PM EST260.0022.8522.0524.300.00-37273931.79%
AMGN240119C002650002022-07-25 2:03PM EST265.0018.9519.1022.050.00-22431.28%
AMGN240119C002700002022-08-05 11:23AM EST270.0019.2417.5519.900.00-915730.76%
AMGN240119C002750002022-08-01 9:24AM EST275.0013.5015.5018.250.00-12830.64%
AMGN240119C002800002022-08-02 2:03PM EST280.0014.0213.7516.250.00-113130.02%
AMGN240119C002850002022-08-01 10:34AM EST285.0012.4512.3015.150.00-312130.27%
AMGN240119C002900002022-07-28 10:35AM EST290.0012.3011.0513.250.00-346029.50%
AMGN240119C003000002022-08-10 11:53AM EST300.009.258.4010.55-0.35-3.65%314428.84%
AMGN240119C003100002022-07-22 2:09PM EST310.007.055.909.800.00--730.21%
AMGN240119C003200002022-08-04 9:35AM EST320.006.204.307.550.00-462129.29%
AMGN240119C003300002022-07-11 10:02AM EST330.005.002.965.850.00-12128.65%
AMGN240119C003400002022-07-29 10:59AM EST340.003.501.564.900.00--828.83%
AMGN240119C003500002022-08-04 2:03PM EST350.002.941.833.500.00--527.77%
AMGN240119C003600002022-07-07 12:59PM EST360.002.481.322.790.00--327.67%
AMGN240119C003700002022-08-11 1:32PM EST370.001.601.232.99+0.08+5.26%2027829.56%
AMGN240119C003800002022-08-11 12:28PM EST380.001.430.541.79+0.31+27.68%65227.61%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119P001050002022-08-05 10:04AM EST105.000.990.011.930.00-457554.31%
AMGN240119P001100002022-08-10 8:33AM EST110.001.000.801.150.00-174346.58%
AMGN240119P001150002022-08-04 8:33AM EST115.001.401.002.200.00--27050.56%
AMGN240119P001200002022-08-10 8:33AM EST120.001.401.002.00-0.35-20.00%113047.08%
AMGN240119P001250002022-07-27 2:31PM EST125.001.801.402.600.00-114847.51%
AMGN240119P001300002022-07-15 12:59PM EST130.002.201.703.200.00-47247.52%
AMGN240119P001350002022-08-10 8:33AM EST135.002.201.703.20+2.20--545.15%
AMGN240119P001400002022-08-08 11:16AM EST140.002.852.203.350.00--20643.38%
AMGN240119P001450002021-11-01 10:24AM EST145.009.008.9012.600.00-1259.74%
AMGN240119P001500002022-07-11 2:38PM EST150.003.551.694.550.00-12042.51%
AMGN240119P001550002022-08-05 11:48AM EST155.004.452.035.350.00-1842.33%
AMGN240119P001600002022-01-03 3:24PM EST160.008.507.9511.700.00-101753.27%
AMGN240119P001650002021-12-16 9:49AM EST165.0011.708.9512.600.00-1652.23%
AMGN240119P001700002022-07-28 2:01PM EST170.005.404.806.450.00-216638.11%
AMGN240119P001750002022-08-05 11:48AM EST175.007.054.906.450.00-216035.93%
AMGN240119P001800002022-01-03 12:46PM EST180.0014.8014.4517.300.00-20036351.80%
AMGN240119P001850002022-07-08 9:25AM EST185.007.606.109.300.00-22236.68%
AMGN240119P001900002022-08-10 1:12PM EST190.008.407.359.85-1.00-10.64%12135.31%
AMGN240119P001950002022-07-13 2:40PM EST195.0010.427.4510.900.00-12334.65%
AMGN240119P002000002022-08-02 11:19AM EST200.0011.009.6511.750.00-138733.59%
AMGN240119P002050002022-07-22 2:09PM EST205.0012.7010.5012.350.00-190932.12%
AMGN240119P002100002022-07-13 2:40PM EST210.0014.0811.2014.500.00-216332.61%
AMGN240119P002150002022-07-22 9:48AM EST215.0015.6011.8515.300.00-21631.22%
AMGN240119P002200002022-07-25 1:07PM EST220.0015.7014.0016.950.00-537830.77%
AMGN240119P002250002022-08-10 2:00PM EST225.0016.8015.7518.60-1.40-7.69%228130.19%
AMGN240119P002300002022-08-03 2:45PM EST230.0019.9217.9020.300.00-222629.53%
AMGN240119P002350002022-07-14 9:43AM EST235.0023.7519.2522.200.00--23728.96%
AMGN240119P002400002022-07-27 12:51PM EST240.0022.6521.9023.600.00-247527.72%
AMGN240119P002450002022-08-04 9:03AM EST245.0025.7022.5525.950.00--2527.36%
AMGN240119P002500002022-08-03 12:24PM EST250.0028.2526.7528.050.00-10410026.59%
AMGN240119P002550002022-08-09 2:44PM EST255.0030.1527.6531.200.00-38778026.77%
AMGN240119P002600002021-11-02 10:34AM EST260.0070.6874.2078.300.00-1271.14%
AMGN240119P002750002021-11-10 11:14AM EST275.0080.8079.0083.500.00-1165.60%
AMGN240119P002800002021-11-10 6:59AM EST280.0086.5083.1587.400.00--166.17%
AMGN240119P002850002021-10-22 12:12PM EST285.0093.990.000.000.00-100.00%
AMGN240119P002900002021-12-20 10:09AM EST290.0086.5079.5083.650.00--154.85%
AMGN240119P003000002021-11-19 12:49PM EST300.00107.2090.5095.500.00-10810859.19%
AMGN240119P003500002022-07-13 9:21AM EST350.00105.80101.65103.400.00--20.00%
AMGN240119P003700002022-07-21 8:55AM EST370.00125.22121.50123.250.00--10.00%
AMGN240119P003800002022-07-18 8:31AM EST380.00131.20131.20133.300.00--20.00%