Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
267,28-2,72 (-1,01%)
Börsenschluss: 04:00PM EDT
267,90 +0,62 (+0,23%)
Nachbörse: 07:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240517C001850002024-03-15 9:30AM EDT185.0089.0581.8084.300.00-1168.16%
AMGN240517C002200002024-04-05 11:39AM EDT220.0051.9547.0550.500.00-1158.85%
AMGN240517C002300002024-04-01 10:06AM EDT230.0052.3338.9539.600.00--144.09%
AMGN240517C002350002024-04-11 10:00AM EDT235.0038.5034.3035.100.00-1342.27%
AMGN240517C002400002024-04-08 3:54PM EDT240.0032.3029.9031.250.00-31742.91%
AMGN240517C002450002024-04-11 9:30AM EDT245.0028.0725.6527.000.00-11940.87%
AMGN240517C002500002024-04-12 11:33AM EDT250.0021.4521.7022.75+0.22+1.04%12938.26%
AMGN240517C002550002024-04-12 3:38PM EDT255.0018.1517.9518.45-0.85-4.47%102434.92%
AMGN240517C002600002024-04-12 3:11PM EDT260.0014.8814.7014.90+0.83+5.91%347933.40%
AMGN240517C002650002024-04-12 1:44PM EDT265.0011.7511.7011.85-1.80-13.28%191,71132.47%
AMGN240517C002700002024-04-12 2:54PM EDT270.009.159.059.20-1.68-15.51%2324331.66%
AMGN240517C002750002024-04-12 2:38PM EDT275.007.006.857.00-1.05-13.04%2842031.08%
AMGN240517C002800002024-04-12 3:51PM EDT280.005.155.055.25-0.75-12.71%8784130.77%
AMGN240517C002850002024-04-12 3:55PM EDT285.003.703.653.80-0.55-12.94%811,77730.30%
AMGN240517C002900002024-04-12 2:48PM EDT290.002.702.662.75-0.35-11.48%1030530.21%
AMGN240517C002950002024-04-12 3:48PM EDT295.001.981.851.98-0.24-10.81%5043330.27%
AMGN240517C003000002024-04-12 2:48PM EDT300.001.391.311.43-0.16-10.32%841,13130.49%
AMGN240517C003050002024-04-12 3:51PM EDT305.001.010.931.05-0.17-14.41%3331830.92%
AMGN240517C003100002024-04-12 1:19PM EDT310.000.680.670.78-0.11-13.92%931,74531.45%
AMGN240517C003150002024-04-12 3:52PM EDT315.000.550.460.60+0.19+52.78%3416132.20%
AMGN240517C003200002024-04-12 10:01AM EDT320.000.370.150.61-0.09-19.57%117834.71%
AMGN240517C003250002024-04-12 3:51PM EDT325.000.280.090.48-0.02-6.67%831335.40%
AMGN240517C003300002024-04-12 11:51AM EDT330.000.380.050.75+0.09+31.03%590940.92%
AMGN240517C003350002024-04-12 11:51AM EDT335.000.290.030.46-0.17-36.96%58839.45%
AMGN240517C003400002024-04-09 2:40PM EDT340.000.240.020.620.00-111743.77%
AMGN240517C003450002024-02-29 1:29PM EDT345.000.340.171.250.00--1152.70%
AMGN240517C003500002024-03-26 10:02AM EDT350.000.250.000.600.00-1447.66%
AMGN240517C003550002024-02-23 12:27PM EDT355.000.600.080.810.00-181852.42%
AMGN240517C003600002024-03-12 10:38AM EDT360.000.340.000.560.00-1250.98%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240517P001450002024-03-13 12:09PM EDT145.000.300.000.470.00-21188.28%
AMGN240517P002000002024-04-08 10:14AM EDT200.000.200.050.600.00-21153.22%
AMGN240517P002100002024-03-20 10:01AM EDT210.000.420.150.750.00-11147.68%
AMGN240517P002150002024-04-10 1:55PM EDT215.000.480.230.750.00-61443.85%
AMGN240517P002200002024-04-10 11:44AM EDT220.000.650.620.740.00-6939.94%
AMGN240517P002250002024-04-10 11:32AM EDT225.000.870.900.980.00-73538.60%
AMGN240517P002300002024-04-11 9:58AM EDT230.000.871.241.330.00-24237.53%
AMGN240517P002350002024-04-12 12:44PM EDT235.001.821.691.78+0.58+46.77%103336.39%
AMGN240517P002400002024-04-12 2:11PM EDT240.002.402.312.41+0.63+35.59%1510735.50%
AMGN240517P002450002024-04-12 1:33PM EDT245.003.253.103.25+0.91+38.89%713834.73%
AMGN240517P002500002024-04-12 11:42AM EDT250.004.244.154.35+0.95+28.88%3346534.07%
AMGN240517P002550002024-04-12 3:52PM EDT255.005.655.505.70+1.31+30.18%1918733.32%
AMGN240517P002600002024-04-12 3:57PM EDT260.007.307.207.40+1.03+16.43%1826432.71%
AMGN240517P002650002024-04-12 2:05PM EDT265.009.459.359.50+1.76+22.89%1940132.26%
AMGN240517P002700002024-04-12 2:05PM EDT270.0012.2011.8012.00+2.15+21.39%1235531.91%
AMGN240517P002750002024-04-12 1:08PM EDT275.0014.7614.7515.00+1.89+14.69%717431.96%
AMGN240517P002800002024-04-12 11:54AM EDT280.0018.5018.0518.25+0.19+1.04%21,28831.71%
AMGN240517P002850002024-04-12 11:43AM EDT285.0021.6021.0522.20-0.60-2.70%111732.79%
AMGN240517P002900002024-04-09 10:55AM EDT290.0023.0525.0026.250.00-117933.42%
AMGN240517P002950002024-04-08 1:37PM EDT295.0028.1530.0530.550.00-42134.28%
AMGN240517P003000002024-04-08 10:50AM EDT300.0032.9034.5035.050.00-52835.41%
AMGN240517P003050002024-03-25 3:50PM EDT305.0027.8039.0039.950.00-1438.15%
AMGN240517P003100002024-04-11 12:52PM EDT310.0042.1143.7544.600.00-5739.26%
AMGN240517P003200002024-02-27 12:01PM EDT320.0040.3436.2037.550.00--00.00%
AMGN240517P003250002024-03-01 2:32PM EDT325.0044.4740.3042.800.00-100.00%