Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,55+2,25 (+0,92%)
Börsenschluss: 04:00PM EDT
245,50 +0,08 (+0,03%)
Nachbörse: 07:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119C001050002021-12-14 1:38PM EDT105.00110.00117.50122.500.00-110.00%
AMGN240119C001100002021-12-23 11:12AM EDT110.00113.00113.35117.200.00-1110.00%
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 EDT135.0079.5088.1592.350.00-510.00%
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 EDT150.0075.1573.8577.950.00-1210.00%
AMGN240119C001550002022-01-04 2:25PM EDT155.0073.6169.3073.400.00-5140.00%
AMGN240119C001600002022-01-04 2:25PM EDT160.0069.2065.3569.100.00-5200.00%
AMGN240119C001650002021-12-16 4:21PM EDT165.0061.5861.0064.650.00-950.00%
AMGN240119C001700002022-01-03 3:45PM EDT170.0059.4556.8560.750.00-1120.00%
AMGN240119C001750002021-12-30 1:27PM EDT175.0057.2053.8056.900.00-37600.00%
AMGN240119C001800002022-01-05 10:30AM EDT180.0053.0049.3553.80+2.22+4.37%1140.00%
AMGN240119C001850002022-01-03 4:06PM EDT185.0048.8046.0050.050.00-1600.00%
AMGN240119C001900002021-12-13 3:04PM EDT190.0037.0043.0046.700.00-2110.00%
AMGN240119C001950002021-12-20 4:58PM EDT195.0041.3839.8543.650.00-1340.00%
AMGN240119C002000002021-12-31 4:49PM EDT200.0040.0036.8540.800.00-24370.00%
AMGN240119C002050002022-01-04 11:52AM EDT205.0036.9733.9038.200.00-11880.00%
AMGN240119C002100002021-12-29 2:09PM EDT210.0034.9031.3035.250.00-1790.00%
AMGN240119C002150002021-12-17 1:00PM EDT215.0028.0028.7532.800.00-22610.19%
AMGN240119C002200002022-01-03 4:48PM EDT220.0029.3226.0030.550.00-12012.34%
AMGN240119C002250002021-12-28 4:38PM EDT225.0027.0024.1027.800.00-96413.16%
AMGN240119C002300002022-01-05 11:15AM EDT230.0025.3223.0026.00-2.67-9.54%11314.48%
AMGN240119C002350002021-12-30 2:29PM EDT235.0023.6020.6024.100.00-41915.36%
AMGN240119C002400002021-12-23 2:07PM EDT240.0022.0018.6022.600.00-122416.33%
AMGN240119C002450002021-12-27 12:49PM EDT245.0018.4517.1520.450.00--1616.56%
AMGN240119C002500002021-12-31 10:56AM EDT250.0018.0015.3519.250.00-11617.39%
AMGN240119C002550002021-12-28 11:07AM EDT255.0017.0913.9017.700.00-3717.79%
AMGN240119C002600002021-12-29 11:17AM EDT260.0015.7012.7016.450.00-34518.30%
AMGN240119C002650002021-11-30 4:59PM EDT265.007.7011.8015.900.00-21419.27%
AMGN240119C002700002021-12-16 2:49PM EDT270.0012.5010.3014.200.00-91119.17%
AMGN240119C002750002021-12-08 2:28PM EDT275.009.159.0513.300.00-1319.65%
AMGN240119C002800002022-01-03 1:05PM EDT280.009.608.0512.400.00-13920.04%
AMGN240119C002850002021-12-30 1:17PM EDT285.009.757.0511.200.00-3720.07%
AMGN240119C002900002021-12-21 3:12PM EDT290.009.006.0510.600.00-341720.56%
AMGN240119C003000002021-12-31 4:49PM EDT300.007.505.209.500.00-21621.46%
AMGN240119C003100002021-12-30 10:45AM EDT310.006.653.807.800.00--021.49%
AMGN240119C003200002022-01-03 11:39AM EDT320.004.903.856.900.00-461922.12%
AMGN240119C003300002022-01-03 1:18PM EDT330.004.502.016.500.00-11823.16%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240119P001050002021-12-29 12:55PM EDT105.001.841.453.000.00-41347.04%
AMGN240119P001100002021-12-30 4:32PM EDT110.002.691.314.000.00-21448.12%
AMGN240119P001150002021-11-10 7:59AM EDT115.005.151.585.800.00--150.82%
AMGN240119P001200002021-11-26 10:30AM EDT120.004.501.625.500.00-3547.69%
AMGN240119P001250002021-11-10 7:59AM EDT125.006.753.207.300.00-1349.57%
AMGN240119P001300002021-11-10 7:59AM EDT130.007.903.557.900.00-4548.50%
AMGN240119P001350002021-11-10 7:59AM EDT135.007.804.608.750.00--347.87%
AMGN240119P001400002021-11-10 7:59AM EDT140.0010.105.559.950.00--147.78%
AMGN240119P001450002021-11-01 11:24AM EDT145.009.008.9012.600.00-1249.90%
AMGN240119P001500002021-12-30 12:37PM EDT150.007.205.609.350.00-12342.35%
AMGN240119P001550002021-12-21 4:39PM EDT155.0010.006.7510.650.00-1242.34%
AMGN240119P001600002022-01-03 4:24PM EDT160.008.507.9511.700.00-101741.81%
AMGN240119P001650002021-12-16 10:49AM EDT165.0011.708.9512.600.00-1641.00%
AMGN240119P001700002021-12-21 1:02PM EDT170.0014.5010.2514.300.00-22241.19%
AMGN240119P001750002021-12-21 11:57AM EDT175.0015.5011.6015.900.00-65741.11%
AMGN240119P001800002022-01-03 1:46PM EDT180.0014.8014.4517.300.00-20036340.68%
AMGN240119P001850002022-01-03 10:30AM EDT185.0017.5015.1519.000.00-21740.51%
AMGN240119P001900002021-12-14 10:58AM EDT190.0023.7717.0020.550.00-11840.07%
AMGN240119P001950002021-12-29 4:17PM EDT195.0020.4018.9522.650.00-11640.15%
AMGN240119P002000002022-01-05 11:03AM EDT200.0023.0520.9024.65+0.05+0.22%14840.01%
AMGN240119P002050002021-12-16 3:54PM EDT205.0027.8023.3027.250.00-14540.38%
AMGN240119P002100002021-11-16 11:38AM EDT210.0036.0024.5028.950.00-21939.77%
AMGN240119P002150002021-12-15 4:42PM EDT215.0033.5328.0032.050.00-2940.42%
AMGN240119P002200002022-01-04 11:53AM EDT220.0031.9030.7034.650.00-51240.49%
AMGN240119P002250002021-12-30 10:51AM EDT225.0034.0933.5037.600.00-21040.79%
AMGN240119P002300002021-12-30 10:51AM EDT230.0036.9136.0539.950.00-2540.48%
AMGN240119P002350002021-10-18 3:07PM EDT235.0057.1051.0054.650.00--150.90%
AMGN240119P002400002021-11-19 11:43AM EDT240.0057.6245.0549.450.00-213243.78%
AMGN240119P002600002021-11-02 11:34AM EDT260.0070.6874.2078.300.00-1255.87%
AMGN240119P002750002021-11-10 12:14PM EDT275.0080.8079.0083.500.00-1151.54%
AMGN240119P002800002021-11-10 7:59AM EDT280.0086.5083.1587.400.00--151.99%
AMGN240119P002850002021-10-22 1:12PM EDT285.0093.990.000.000.00-100.00%
AMGN240119P002900002021-12-20 11:09AM EDT290.0086.5079.5083.650.00--144.84%
AMGN240119P003000002021-11-19 1:49PM EDT300.00107.2090.5095.500.00-10810848.59%