Deutsche Märkte öffnen in 5 Stunden 2 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
271,91+2,98 (+1,11%)
Börsenschluss: 04:00PM EDT
272,66 +0,75 (+0,28%)
Nachbörse: 05:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240621C001100002024-02-14 4:38PM EDT110.00180.10157.60162.000.00-2085.94%
AMGN240621C001150002024-02-14 4:38PM EDT115.00175.15152.60157.000.00-2082.03%
AMGN240621C001250002023-08-17 1:39PM EDT125.00142.10135.10137.800.00-110.00%
AMGN240621C001300002024-02-14 4:58PM EDT130.00159.87137.65142.000.00-1070.90%
AMGN240621C001350002024-02-14 4:59PM EDT135.00154.86132.60137.000.00-6067.58%
AMGN240621C001500002023-03-21 9:54AM EDT150.0086.0095.7098.200.00-110.00%
AMGN240621C001550002023-07-06 12:55PM EDT155.0071.8587.7591.500.00--10.00%
AMGN240621C001600002024-03-20 3:15PM EDT160.00112.93107.85111.000.00-1130.00%
AMGN240621C001650002023-07-19 3:21PM EDT165.0071.0598.60102.250.00-220.00%
AMGN240621C001700002023-10-24 10:06AM EDT170.00105.0996.8599.400.00-540.00%
AMGN240621C001750002023-12-14 4:46PM EDT175.00102.52130.70134.550.00-15215.65%
AMGN240621C001800002023-09-20 10:30AM EDT180.0092.18100.15103.950.00-53113.55%
AMGN240621C001850002023-07-17 12:23PM EDT185.0050.0582.4585.100.00-190.00%
AMGN240621C001900002023-04-04 12:42PM EDT190.0064.6548.8052.200.00-110.00%
AMGN240621C001950002023-09-22 10:16AM EDT195.0078.9186.0588.300.00-52398.31%
AMGN240621C002000002024-03-20 3:15PM EDT200.0073.4867.8571.150.00-1250.00%
AMGN240621C002100002024-02-14 1:52PM EDT210.0079.6559.4562.900.00-365340.66%
AMGN240621C002200002024-03-27 12:31PM EDT220.0067.8651.5554.600.00-63744.92%
AMGN240621C002250002024-04-22 10:09AM EDT225.0047.9546.6549.45+7.53+18.63%1440.67%
AMGN240621C002300002024-04-19 1:33PM EDT230.0039.7142.8044.950.00-125339.43%
AMGN240621C002350002024-03-26 10:20AM EDT235.0050.4238.4040.250.00-3337.06%
AMGN240621C002400002024-04-18 1:42PM EDT240.0027.4534.2534.950.00-131732.29%
AMGN240621C002450002024-04-16 11:20AM EDT245.0025.2029.8530.600.00--230.96%
AMGN240621C002500002024-04-15 2:20PM EDT250.0022.9026.0526.500.00-174529.97%
AMGN240621C002550002024-04-19 1:10PM EDT255.0019.5021.4023.750.00-5832.09%
AMGN240621C002600002024-04-19 1:20PM EDT260.0016.1518.6020.700.00-444032.43%
AMGN240621C002650002024-04-22 10:24AM EDT265.0015.8215.5516.15+1.82+13.00%335828.55%
AMGN240621C002700002024-04-22 3:33PM EDT270.0012.4212.7512.95+0.77+6.61%3055227.32%
AMGN240621C002750002024-04-22 3:48PM EDT275.0010.0910.2010.35+1.27+14.40%385826.76%
AMGN240621C002800002024-04-22 3:53PM EDT280.008.058.008.20+1.05+15.00%6321,63626.46%
AMGN240621C002850002024-04-22 3:33PM EDT285.006.006.156.35+0.99+19.76%17624926.11%
AMGN240621C002900002024-04-22 3:52PM EDT290.004.754.704.85+0.44+10.21%1901,12725.86%
AMGN240621C002950002024-04-22 3:04PM EDT295.003.453.503.65+0.60+21.05%989425.68%
AMGN240621C003000002024-04-22 3:38PM EDT300.002.482.572.80+0.17+7.36%1023,29525.85%
AMGN240621C003050002024-04-22 11:39AM EDT305.002.031.902.15+0.25+14.04%3926626.09%
AMGN240621C003100002024-04-22 3:59PM EDT310.001.461.391.62+0.16+12.31%291,74626.24%
AMGN240621C003150002024-04-22 1:18PM EDT315.001.220.991.31+0.30+32.61%6716626.91%
AMGN240621C003200002024-04-22 2:37PM EDT320.000.830.710.90+0.08+10.67%111,69926.53%
AMGN240621C003250002024-04-22 11:59AM EDT325.000.820.541.17+0.14+20.59%13330.16%
AMGN240621C003300002024-04-22 11:34AM EDT330.000.500.300.80-0.25-33.33%11,03529.53%
AMGN240621C003350002024-04-10 10:11AM EDT335.000.400.140.600.00-1029.59%
AMGN240621C003400002024-04-19 9:51AM EDT340.000.300.200.740.00-11,19932.51%
AMGN240621C003450002024-04-12 2:59PM EDT345.000.350.070.750.00-1134.25%
AMGN240621C003500002024-04-22 11:34AM EDT350.000.220.050.40-0.08-26.67%11,94032.11%
AMGN240621C003600002024-04-12 1:47PM EDT360.000.150.031.410.00-274744.21%
AMGN240621C003700002024-03-12 11:11AM EDT370.000.430.030.690.00-165641.36%
AMGN240621C003800002024-04-01 9:30AM EDT380.000.210.001.370.00-184450.24%
AMGN240621C003900002024-02-05 12:53PM EDT390.001.730.020.690.00-111646.92%
AMGN240621C004000002024-04-01 11:19AM EDT400.000.110.001.350.00-22355.90%
AMGN240621C004100002024-04-17 10:57AM EDT410.000.080.001.350.00-11651.90%
AMGN240621C004200002023-12-20 1:31PM EDT420.000.170.162.540.00-1161.28%
AMGN240621C004300002023-12-19 3:18PM EDT430.000.140.091.600.00-61058.79%
AMGN240621C004500002024-01-10 3:16PM EDT450.000.210.001.400.00--461.55%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240621P001100002024-04-22 2:10PM EDT110.000.030.000.09-0.02-40.00%212280.08%
AMGN240621P001150002024-02-16 2:10PM EDT115.000.020.010.210.00-315383.98%
AMGN240621P001200002023-11-17 10:30AM EDT120.000.250.010.300.00-126883.40%
AMGN240621P001250002023-10-30 2:52PM EDT125.000.620.000.710.00-212388.62%
AMGN240621P001300002023-10-31 9:33AM EDT130.000.660.000.000.00-161125.00%
AMGN240621P001350002024-04-19 12:34PM EDT135.000.010.000.060.00-16960.55%
AMGN240621P001400002024-02-14 10:30AM EDT140.000.270.000.400.00-142271.00%
AMGN240621P001450002024-04-16 12:29PM EDT145.000.040.000.660.00-18172.31%
AMGN240621P001500002024-02-29 3:34PM EDT150.000.070.000.320.00-224362.40%
AMGN240621P001550002024-04-16 3:49PM EDT155.000.050.000.740.00-212866.50%
AMGN240621P001600002024-04-17 9:30AM EDT160.000.240.000.910.00-450465.14%
AMGN240621P001650002024-01-17 10:38AM EDT165.000.120.000.640.00-19458.55%
AMGN240621P001700002024-04-08 3:47PM EDT170.000.090.001.320.00-1019362.26%
AMGN240621P001750002024-02-02 4:30PM EDT175.000.410.071.510.00-117160.84%
AMGN240621P001800002024-03-21 12:15PM EDT180.000.270.050.650.00-32,03650.10%
AMGN240621P001850002024-03-07 3:40PM EDT185.000.440.080.750.00-1037753.69%
AMGN240621P001900002024-04-18 1:27PM EDT190.000.390.050.650.00-4032649.19%
AMGN240621P001950002024-03-14 12:14PM EDT195.000.450.150.750.00-111547.41%
AMGN240621P002000002024-04-19 11:20AM EDT200.000.500.150.500.00-31,65441.16%
AMGN240621P002100002024-04-22 10:08AM EDT210.000.500.300.75-0.37-42.53%2266838.40%
AMGN240621P002150002024-04-18 1:32PM EDT215.001.050.310.630.00-23634.29%
AMGN240621P002200002024-04-22 2:48PM EDT220.000.740.710.85-0.71-48.97%11,56433.52%
AMGN240621P002250002024-04-22 1:36PM EDT225.001.020.891.10-0.83-44.86%101832.51%
AMGN240621P002300002024-04-22 2:11PM EDT230.001.381.341.43-0.48-25.81%362431.57%
AMGN240621P002350002024-04-22 3:25PM EDT235.001.851.751.90-0.60-24.49%32730.87%
AMGN240621P002400002024-04-22 3:28PM EDT240.002.472.442.51-0.73-22.81%7455330.21%
AMGN240621P002450002024-04-22 1:53PM EDT245.003.103.203.30-0.85-21.52%176729.63%
AMGN240621P002500002024-04-22 1:36PM EDT250.004.254.154.30-0.75-15.00%791,19529.10%
AMGN240621P002550002024-04-22 2:08PM EDT255.005.425.355.55-0.98-15.31%454328.62%
AMGN240621P002600002024-04-22 3:52PM EDT260.007.056.807.05-1.10-13.50%1342,50228.11%
AMGN240621P002650002024-04-22 3:53PM EDT265.008.658.558.80-1.95-18.40%50718627.52%
AMGN240621P002700002024-04-22 3:00PM EDT270.0010.7010.7010.95-2.35-18.01%162,37627.12%
AMGN240621P002750002024-04-19 11:17AM EDT275.0013.7513.2013.45-3.89-22.05%15926.79%
AMGN240621P002800002024-04-22 10:23AM EDT280.0016.3315.2516.35-2.90-15.08%1552826.61%
AMGN240621P002850002024-04-01 11:35AM EDT285.0019.6018.5520.15+5.50+39.01%12527.85%
AMGN240621P002900002024-04-19 9:33AM EDT290.0030.7021.9523.900.00-263828.39%
AMGN240621P003000002024-04-19 12:54PM EDT300.0035.1029.3031.800.00-11,35728.79%
AMGN240621P003100002024-04-22 9:30AM EDT310.0041.9039.6041.05-2.98-6.64%126231.62%
AMGN240621P003200002024-04-22 10:36AM EDT320.0048.8947.8551.50+3.93+8.74%115638.10%
AMGN240621P003300002024-02-06 12:06PM EDT330.0020.9556.7059.000.00-411630.38%
AMGN240621P003400002024-02-26 11:04AM EDT340.0051.5855.3057.650.00-200.00%
AMGN240621P003500002024-02-07 11:45AM EDT350.0048.7574.6578.200.00-1026.86%
AMGN240621P003600002024-02-07 11:45AM EDT360.0058.3384.5088.200.00--029.40%