Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,40-3,01 (-1,32%)
Börsenschluss: 04:00PM EDT
225,50 +0,10 (+0,04%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119C001050002021-12-14 1:38PM EDT105.00110.00117.50122.500.00-1143.92%
AMGN240119C001100002021-12-23 11:12AM EDT110.00113.00113.35117.200.00-11140.19%
AMGN240119C001150002021-11-08 4:09PM EDT115.0097.0594.0598.450.00-110.00%
AMGN240119C001200002021-11-10 7:59AM EDT120.0089.0189.0593.450.00-1000.00%
AMGN240119C001250002021-11-10 7:59AM EDT125.0086.5684.0089.000.00-1000.00%
AMGN240119C001300002021-11-15 12:01PM EDT130.0079.7783.4586.900.00-160.00%
AMGN240119C001350002021-12-08 4:55PM EDT135.0079.5088.1592.350.00-5130.74%
AMGN240119C001400002021-11-03 3:30PM EDT140.0076.4362.7066.900.00-1170.00%
AMGN240119C001450002021-11-10 7:59AM EDT145.0070.4865.5570.000.00-17270.00%
AMGN240119C001500002021-12-16 10:36AM EDT150.0075.1573.8577.950.00-12127.27%
AMGN240119C001550002022-01-04 2:25PM EDT155.0073.6169.3073.400.00-51426.70%
AMGN240119C001600002022-01-04 2:25PM EDT160.0069.2065.3569.100.00-52026.56%
AMGN240119C001650002021-12-16 4:21PM EDT165.0061.5861.0064.650.00-9525.90%
AMGN240119C001700002022-01-03 3:45PM EDT170.0059.4556.8560.750.00-11226.11%
AMGN240119C001750002021-12-30 1:27PM EDT175.0057.2053.8056.900.00-376026.14%
AMGN240119C001800002022-01-05 10:30AM EDT180.0053.0049.3553.80+2.22+4.37%11427.03%
AMGN240119C001850002022-01-03 4:06PM EDT185.0048.8046.0050.050.00-16026.71%
AMGN240119C001900002021-12-13 3:04PM EDT190.0037.0043.0046.700.00-21126.74%
AMGN240119C001950002021-12-20 4:58PM EDT195.0041.3839.8543.650.00-13426.93%
AMGN240119C002000002022-07-28 2:31PM EDT200.0059.6757.0560.150.00-243948.54%
AMGN240119C002050002022-08-11 10:49AM EDT205.0056.2853.0556.30+56.28-152946.90%
AMGN240119C002100002022-08-04 12:07PM EDT210.0049.9449.3052.600.00-18545.40%
AMGN240119C002150002021-12-17 1:00PM EDT215.0028.0028.7532.800.00-22627.33%
AMGN240119C002200002022-07-15 3:48PM EDT220.0044.6042.4546.250.00-11543.34%
AMGN240119C002250002022-08-01 3:26PM EDT225.0038.1039.2542.600.00-948341.75%
AMGN240119C002300002022-07-12 12:38PM EDT230.0037.6036.1039.450.00-16040.60%
AMGN240119C002350002022-07-25 3:59PM EDT235.0034.8034.0536.650.00-43239.73%
AMGN240119C002400002022-08-05 2:45PM EDT240.0031.7530.4034.200.00-125039.12%
AMGN240119C002450002022-07-27 11:49AM EDT245.0031.0029.0031.350.00--3638.05%
AMGN240119C002500002022-08-09 10:59AM EDT250.0026.9526.2028.500.00-112836.89%
AMGN240119C002550002022-08-10 10:31AM EDT255.0025.0524.3526.45-0.75-2.91%414136.43%
AMGN240119C002600002022-08-09 3:44PM EDT260.0022.8522.0524.300.00-37273935.78%
AMGN240119C002650002022-07-25 3:03PM EDT265.0018.9519.1022.050.00-22434.95%
AMGN240119C002700002022-08-05 12:23PM EDT270.0019.2417.5519.900.00-915734.11%
AMGN240119C002750002022-08-01 10:24AM EDT275.0013.5015.5018.250.00-12833.69%
AMGN240119C002800002022-08-02 3:03PM EDT280.0014.0213.7516.250.00-113132.81%
AMGN240119C002850002022-08-01 11:34AM EDT285.0012.4512.3015.150.00-312132.78%
AMGN240119C002900002022-07-28 11:35AM EDT290.0012.3011.0513.250.00-346031.79%
AMGN240119C003000002022-08-10 12:53PM EDT300.009.258.4010.55-0.35-3.65%314430.71%
AMGN240119C003100002022-07-22 3:09PM EDT310.007.055.909.800.00--731.65%
AMGN240119C003200002022-08-04 10:35AM EDT320.006.204.307.550.00-462130.42%
AMGN240119C003300002022-07-11 11:02AM EDT330.005.002.965.850.00-12129.50%
AMGN240119C003400002022-07-29 11:59AM EDT340.003.501.564.900.00--829.40%
AMGN240119C003500002022-08-04 3:03PM EDT350.002.941.833.500.00--528.15%
AMGN240119C003600002022-07-07 1:59PM EDT360.002.481.322.790.00--327.84%
AMGN240119C003700002022-08-11 2:32PM EDT370.001.601.232.99+0.08+5.26%2027829.47%
AMGN240119C003800002022-08-11 1:28PM EDT380.001.430.541.79+0.31+27.68%65227.43%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119P001050002022-08-05 11:04AM EDT105.000.990.011.930.00-457543.18%
AMGN240119P001100002022-08-10 9:33AM EDT110.001.000.801.150.00-174336.72%
AMGN240119P001150002022-08-04 9:33AM EDT115.001.401.002.200.00--27039.85%
AMGN240119P001200002022-08-10 9:33AM EDT120.001.401.002.00-0.35-20.00%113036.87%
AMGN240119P001250002022-07-27 3:31PM EDT125.001.801.402.600.00-114837.09%
AMGN240119P001300002022-07-15 1:59PM EDT130.002.201.703.200.00-47236.97%
AMGN240119P001350002022-08-10 9:33AM EDT135.002.201.703.20+2.20--534.90%
AMGN240119P001400002022-08-08 12:16PM EDT140.002.852.203.350.00--20633.32%
AMGN240119P001450002021-11-01 11:24AM EDT145.009.008.9012.600.00-1249.87%
AMGN240119P001500002022-07-11 3:38PM EDT150.003.551.694.550.00-12032.31%
AMGN240119P001550002022-08-05 12:48PM EDT155.004.452.035.350.00-1832.00%
AMGN240119P001600002022-01-03 4:24PM EDT160.008.507.9511.700.00-101740.83%
AMGN240119P001650002021-12-16 10:49AM EDT165.0011.708.9512.600.00-1639.80%
AMGN240119P001700002022-07-28 3:01PM EDT170.005.404.806.450.00-216628.05%
AMGN240119P001750002022-08-05 12:48PM EDT175.007.054.906.450.00-216026.09%
AMGN240119P001800002022-01-03 1:46PM EDT180.0014.8014.4517.300.00-20036338.95%
AMGN240119P001850002022-07-08 10:25AM EDT185.007.606.109.300.00-22226.27%
AMGN240119P001900002022-08-10 2:12PM EDT190.008.407.359.85-1.00-10.64%12124.93%
AMGN240119P001950002022-07-13 3:40PM EDT195.0010.427.4510.900.00-12324.14%
AMGN240119P002000002022-08-02 12:19PM EDT200.0011.009.6511.750.00-138723.01%
AMGN240119P002050002022-07-22 3:09PM EDT205.0012.7010.5012.350.00-190921.52%
AMGN240119P002100002022-07-13 3:40PM EDT210.0014.0811.2014.500.00-216321.60%
AMGN240119P002150002022-07-22 10:48AM EDT215.0015.6011.8515.300.00-21620.09%
AMGN240119P002200002022-07-25 2:07PM EDT220.0015.7014.0016.950.00-537819.32%
AMGN240119P002250002022-08-10 3:00PM EDT225.0016.8015.7518.60-1.40-7.69%228118.39%
AMGN240119P002300002022-08-03 3:45PM EDT230.0019.9217.9020.300.00-222617.33%
AMGN240119P002350002022-07-14 10:43AM EDT235.0023.7519.2522.200.00--23716.24%
AMGN240119P002400002022-07-27 1:51PM EDT240.0022.6521.9023.600.00-247514.39%
AMGN240119P002450002022-08-04 10:03AM EDT245.0025.7022.5525.950.00--2513.15%
AMGN240119P002500002022-08-03 1:24PM EDT250.0028.2526.7528.050.00-10410011.08%
AMGN240119P002550002022-08-09 3:44PM EDT255.0030.1527.6531.200.00-3877809.46%
AMGN240119P002600002021-11-02 11:34AM EDT260.0070.6874.2078.300.00-1252.77%
AMGN240119P002750002021-11-10 12:14PM EDT275.0080.8079.0083.500.00-1149.30%
AMGN240119P002800002021-11-10 7:59AM EDT280.0086.5083.1587.400.00--149.48%
AMGN240119P002850002021-10-22 1:12PM EDT285.0093.990.000.000.00-100.00%
AMGN240119P002900002021-12-20 11:09AM EDT290.0086.5079.5083.650.00--138.05%
AMGN240119P003000002021-11-19 1:49PM EDT300.00107.2090.5095.500.00-10810842.13%
AMGN240119P003500002022-07-13 10:21AM EDT350.00105.80101.65103.400.00--20.00%
AMGN240119P003700002022-07-21 9:55AM EDT370.00125.22121.50123.250.00--10.00%
AMGN240119P003800002022-07-18 9:31AM EDT380.00131.20131.20133.300.00--20.00%