Deutsche Märkte schließen in 32 Minuten
DAX
18.011,21 -107,11 (-0,59%) Euro Stoxx 50
4.945,05 -36,04 (-0,72%) Dow Jones 30
38.255,70 -130,39 (-0,34%) Gold
2.311,40 -46,30 (-1,96%) EUR/USD
1,0692 -0,0033 (-0,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 33.65 | 36.55 | 0.00 | - | 2 | 2 | 68.37% |
| AMGN240510C00250000 | 2024-04-29 1:41PM EDT | 250.00 | 26.87 | 25.15 | 26.20 | 0.00 | - | 2 | 4 | 49.81% |
| AMGN240510C00252500 | 2024-04-26 9:32AM EDT | 252.50 | 18.90 | 22.60 | 23.65 | 0.00 | - | 1 | 1 | 45.63% |
| AMGN240510C00255000 | 2024-04-24 3:01PM EDT | 255.00 | 21.43 | 20.45 | 21.40 | 0.00 | - | - | 1 | 44.14% |
| AMGN240510C00260000 | 2024-04-24 10:11AM EDT | 260.00 | 17.01 | 16.25 | 16.70 | 0.00 | - | 1 | 12 | 38.64% |
| AMGN240510C00262500 | 2024-04-30 9:48AM EDT | 262.50 | 14.10 | 14.40 | 14.80 | +2.10 | +17.50% | 8 | 1 | 38.65% |
| AMGN240510C00265000 | 2024-04-25 1:03PM EDT | 265.00 | 10.35 | 12.85 | 13.20 | 0.00 | - | 1 | 5 | 39.80% |
| AMGN240510C00267500 | 2024-04-25 1:49PM EDT | 267.50 | 9.30 | 10.85 | 11.20 | 0.00 | - | - | 6 | 37.78% |
| AMGN240510C00270000 | 2024-04-29 2:52PM EDT | 270.00 | 11.10 | 9.50 | 9.85 | 0.00 | - | 15 | 89 | 38.83% |
| AMGN240510C00272500 | 2024-04-30 10:25AM EDT | 272.50 | 8.25 | 8.25 | 8.20 | -0.90 | -9.84% | 4 | 35 | 37.49% |
| AMGN240510C00275000 | 2024-04-30 10:15AM EDT | 275.00 | 7.30 | 6.85 | 6.90 | -0.55 | -7.01% | 16 | 140 | 37.31% |
| AMGN240510C00277500 | 2024-04-30 10:16AM EDT | 277.50 | 5.97 | 5.65 | 5.70 | -1.04 | -14.84% | 4 | 52 | 36.91% |
| AMGN240510C00280000 | 2024-04-30 9:35AM EDT | 280.00 | 4.75 | 4.65 | 4.90 | -0.90 | -15.93% | 2 | 171 | 37.93% |
| AMGN240510C00282500 | 2024-04-29 1:49PM EDT | 282.50 | 4.60 | 3.55 | 3.90 | 0.00 | - | 18 | 62 | 37.16% |
| AMGN240510C00285000 | 2024-04-29 2:32PM EDT | 285.00 | 3.58 | 3.00 | 3.20 | 0.00 | - | 28 | 67 | 37.39% |
| AMGN240510C00287500 | 2024-04-29 1:02PM EDT | 287.50 | 2.89 | 2.26 | 2.56 | 0.00 | - | 2 | 21 | 37.31% |
| AMGN240510C00290000 | 2024-04-29 3:16PM EDT | 290.00 | 2.31 | 1.78 | 2.04 | 0.00 | - | 15 | 54 | 37.33% |
| AMGN240510C00292500 | 2024-04-29 2:33PM EDT | 292.50 | 1.83 | 1.33 | 1.47 | 0.00 | - | 9 | 10 | 36.21% |
| AMGN240510C00295000 | 2024-04-30 10:34AM EDT | 295.00 | 1.13 | 1.09 | 1.20 | -0.27 | -19.29% | 1 | 30 | 36.84% |
| AMGN240510C00300000 | 2024-04-30 9:44AM EDT | 300.00 | 0.57 | 0.59 | 0.67 | -0.34 | -37.36% | 5 | 142 | 36.48% |
| AMGN240510C00305000 | 2024-04-29 12:20PM EDT | 305.00 | 0.38 | 0.34 | 0.60 | 0.00 | - | 6 | 24 | 40.43% |
| AMGN240510C00310000 | 2024-04-29 3:34PM EDT | 310.00 | 0.17 | 0.05 | 0.57 | 0.00 | - | 3 | 13 | 44.63% |
| AMGN240510C00315000 | 2024-04-05 9:55AM EDT | 315.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMGN240510C00320000 | 2024-04-19 3:15PM EDT | 320.00 | 0.18 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 58.59% |
| AMGN240510C00330000 | 2024-04-01 10:37AM EDT | 330.00 | 0.44 | 0.00 | 1.84 | 0.00 | - | - | 2 | 68.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 75.00% |
| AMGN240510P00215000 | 2024-04-15 10:02AM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| AMGN240510P00220000 | 2024-04-10 1:35PM EDT | 220.00 | 0.40 | 0.05 | 0.56 | 0.00 | - | - | 9 | 66.80% |
| AMGN240510P00225000 | 2024-04-29 2:02PM EDT | 225.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 47 | 70.80% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 0.16 | -0.28 | -39.44% | 2 | 8 | 49.71% |
| AMGN240510P00235000 | 2024-04-22 11:41AM EDT | 235.00 | 0.56 | 0.09 | 0.75 | 0.00 | - | 6 | 35 | 52.64% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 240.00 | 0.47 | 0.01 | 1.72 | 0.00 | - | 3 | 17 | 54.81% |
| AMGN240510P00242500 | 2024-04-29 10:03AM EDT | 242.50 | 0.41 | 0.25 | 1.21 | 0.00 | - | 3 | 9 | 56.20% |
| AMGN240510P00245000 | 2024-04-30 10:42AM EDT | 245.00 | 0.46 | 0.39 | 0.47 | -0.56 | -35.44% | 2 | 49 | 41.85% |
| AMGN240510P00247500 | 2024-04-26 9:41AM EDT | 247.50 | 1.27 | 0.51 | 0.58 | 0.00 | - | 10 | 10 | 40.75% |
| AMGN240510P00250000 | 2024-04-29 12:22PM EDT | 250.00 | 0.78 | 0.68 | 0.87 | 0.00 | - | 3 | 34 | 41.70% |
| AMGN240510P00252500 | 2024-04-29 3:55PM EDT | 252.50 | 1.09 | 0.86 | 1.00 | +0.28 | +34.57% | 8 | 16 | 39.92% |
| AMGN240510P00255000 | 2024-04-29 3:38PM EDT | 255.00 | 1.18 | 1.18 | 1.28 | 0.00 | - | 30 | 92 | 39.36% |
| AMGN240510P00257500 | 2024-04-29 12:28PM EDT | 257.50 | 1.81 | 1.43 | 1.59 | 0.00 | - | 8 | 11 | 38.50% |
| AMGN240510P00260000 | 2024-04-29 3:38PM EDT | 260.00 | 1.90 | 1.99 | 2.13 | 0.00 | - | 35 | 195 | 38.87% |
| AMGN240510P00262500 | 2024-04-29 3:06PM EDT | 262.50 | 2.65 | 2.54 | 2.70 | 0.00 | - | 12 | 21 | 38.66% |
| AMGN240510P00265000 | 2024-04-30 9:37AM EDT | 265.00 | 4.00 | 3.10 | 3.40 | +0.20 | +5.26% | 10 | 109 | 38.57% |
| AMGN240510P00267500 | 2024-04-29 1:01PM EDT | 267.50 | 3.93 | 4.05 | 4.25 | 0.00 | - | 1 | 21 | 38.65% |
| AMGN240510P00270000 | 2024-04-29 12:55PM EDT | 270.00 | 5.50 | 4.75 | 5.00 | +0.61 | +12.47% | 1 | 79 | 37.46% |
| AMGN240510P00272500 | 2024-04-30 9:35AM EDT | 272.50 | 5.87 | 5.80 | 6.15 | +0.57 | +10.75% | 5 | 7 | 37.76% |
| AMGN240510P00275000 | 2024-04-30 9:50AM EDT | 275.00 | 7.75 | 7.20 | 7.50 | +1.40 | +22.05% | 1 | 25 | 38.36% |
| AMGN240510P00277500 | 2024-04-30 9:50AM EDT | 277.50 | 9.05 | 8.40 | 8.75 | -2.55 | -21.98% | 4 | 6 | 37.71% |
| AMGN240510P00280000 | 2024-04-29 3:24PM EDT | 280.00 | 10.25 | 9.95 | 10.40 | +0.70 | +7.33% | 2 | 16 | 38.48% |
| AMGN240510P00285000 | 2024-04-29 1:22PM EDT | 285.00 | 12.60 | 13.00 | 13.50 | 0.00 | - | 10 | 16 | 36.78% |
| AMGN240510P00287500 | 2024-04-29 1:22PM EDT | 287.50 | 14.40 | 15.30 | 15.70 | 0.00 | - | 10 | 12 | 38.88% |
| AMGN240510P00290000 | 2024-04-15 10:43AM EDT | 290.00 | 24.20 | 16.50 | 17.70 | 0.00 | - | 5 | 7 | 39.21% |
| AMGN240510P00295000 | 2024-04-01 1:08PM EDT | 295.00 | 16.99 | 20.95 | 21.95 | 0.00 | - | - | 1 | 40.02% |
| AMGN240510P00300000 | 2024-04-19 1:25PM EDT | 300.00 | 32.80 | 25.25 | 27.50 | 0.00 | - | 1 | 4 | 50.85% |
| AMGN240510P00310000 | 2024-04-04 12:07PM EDT | 310.00 | 36.65 | 34.20 | 37.15 | 0.00 | - | 5 | 0 | 59.20% |
