Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.912,60 +137,22 (+0,36%) Gold
2.412,30 +14,30 (+0,60%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.297,41 +743,67 (+1,25%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00110000 | 2024-02-14 4:38PM EDT | 110.00 | 180.10 | 157.60 | 162.00 | 0.00 | - | 2 | 0 | 128.42% |
| AMGN240621C00115000 | 2024-02-14 4:38PM EDT | 115.00 | 175.15 | 152.60 | 157.00 | 0.00 | - | 2 | 0 | 122.66% |
| AMGN240621C00125000 | 2023-08-17 1:39PM EDT | 125.00 | 142.10 | 135.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00130000 | 2024-02-14 4:58PM EDT | 130.00 | 159.87 | 137.65 | 142.00 | 0.00 | - | 1 | 0 | 107.10% |
| AMGN240621C00135000 | 2024-02-14 4:59PM EDT | 135.00 | 154.86 | 132.60 | 137.00 | 0.00 | - | 6 | 0 | 101.93% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00155000 | 2023-07-06 12:55PM EDT | 155.00 | 71.85 | 87.75 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621C00160000 | 2024-03-20 3:15PM EDT | 160.00 | 112.93 | 106.85 | 109.40 | 0.00 | - | 1 | 13 | 52.83% |
| AMGN240621C00165000 | 2023-07-19 3:21PM EDT | 165.00 | 71.05 | 98.60 | 102.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240621C00170000 | 2023-10-24 10:06AM EDT | 170.00 | 105.09 | 96.85 | 99.40 | 0.00 | - | 5 | 4 | 68.19% |
| AMGN240621C00175000 | 2023-12-14 4:46PM EDT | 175.00 | 102.52 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 219.92% |
| AMGN240621C00180000 | 2023-09-20 10:30AM EDT | 180.00 | 92.18 | 100.15 | 103.95 | 0.00 | - | 5 | 3 | 123.32% |
| AMGN240621C00185000 | 2023-07-17 12:23PM EDT | 185.00 | 50.05 | 82.45 | 85.10 | 0.00 | - | 1 | 9 | 51.10% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00195000 | 2023-09-22 10:16AM EDT | 195.00 | 78.91 | 86.05 | 88.30 | 0.00 | - | 5 | 23 | 107.02% |
| AMGN240621C00200000 | 2024-03-20 3:15PM EDT | 200.00 | 73.48 | 67.70 | 69.95 | 0.00 | - | 1 | 25 | 51.32% |
| AMGN240621C00210000 | 2024-02-14 1:52PM EDT | 210.00 | 79.65 | 59.45 | 62.90 | 0.00 | - | 36 | 53 | 51.06% |
| AMGN240621C00220000 | 2024-03-27 12:31PM EDT | 220.00 | 67.86 | 47.05 | 50.55 | 0.00 | - | 6 | 37 | 40.94% |
| AMGN240621C00230000 | 2024-04-19 1:33PM EDT | 230.00 | 39.71 | 39.15 | 40.45 | -19.09 | -32.47% | 1 | 253 | 33.67% |
| AMGN240621C00235000 | 2024-03-26 10:20AM EDT | 235.00 | 50.42 | 34.60 | 35.45 | 0.00 | - | 3 | 3 | 30.29% |
| AMGN240621C00240000 | 2024-04-18 1:42PM EDT | 240.00 | 27.45 | 30.55 | 31.20 | 0.00 | - | 1 | 317 | 29.64% |
| AMGN240621C00250000 | 2024-04-15 2:20PM EDT | 250.00 | 22.90 | 22.70 | 23.25 | 0.00 | - | 1 | 745 | 28.27% |
| AMGN240621C00255000 | 2024-04-19 11:31AM EDT | 255.00 | 19.50 | 18.70 | 19.65 | +1.25 | +6.85% | 5 | 6 | 27.65% |
| AMGN240621C00260000 | 2024-04-19 1:20PM EDT | 260.00 | 16.15 | 16.00 | 16.35 | +2.45 | +17.88% | 4 | 440 | 27.09% |
| AMGN240621C00265000 | 2024-04-19 10:50AM EDT | 265.00 | 12.10 | 13.05 | 13.35 | +1.05 | +9.50% | 13 | 38 | 26.53% |
| AMGN240621C00270000 | 2024-04-19 11:59AM EDT | 270.00 | 10.40 | 10.50 | 10.75 | +1.70 | +19.54% | 10 | 407 | 26.13% |
| AMGN240621C00275000 | 2024-04-19 1:32PM EDT | 275.00 | 8.35 | 8.35 | 8.50 | +1.40 | +20.14% | 10 | 51 | 25.76% |
| AMGN240621C00280000 | 2024-04-19 1:41PM EDT | 280.00 | 6.25 | 6.45 | 6.65 | +0.90 | +16.82% | 23 | 1,640 | 25.56% |
| AMGN240621C00285000 | 2024-04-19 1:10PM EDT | 285.00 | 5.01 | 4.95 | 5.10 | +0.81 | +19.29% | 153 | 101 | 25.34% |
| AMGN240621C00290000 | 2024-04-19 1:56PM EDT | 290.00 | 3.73 | 3.70 | 3.90 | +0.73 | +24.33% | 139 | 1,140 | 25.30% |
| AMGN240621C00295000 | 2024-04-18 2:59PM EDT | 295.00 | 2.85 | 2.79 | 2.92 | +0.55 | +23.91% | 3 | 91 | 25.20% |
| AMGN240621C00300000 | 2024-04-19 12:46PM EDT | 300.00 | 2.00 | 2.07 | 2.18 | +0.31 | +18.34% | 46 | 3,322 | 25.21% |
| AMGN240621C00305000 | 2024-04-19 11:08AM EDT | 305.00 | 1.40 | 1.53 | 1.65 | -0.03 | -2.10% | 2 | 262 | 25.42% |
| AMGN240621C00310000 | 2024-04-19 11:41AM EDT | 310.00 | 1.15 | 1.11 | 1.37 | 0.00 | - | 45 | 1,716 | 26.28% |
| AMGN240621C00315000 | 2024-04-19 12:23PM EDT | 315.00 | 0.92 | 0.58 | 0.91 | +0.02 | +2.22% | 36 | 192 | 25.70% |
| AMGN240621C00320000 | 2024-04-19 11:06AM EDT | 320.00 | 0.59 | 0.58 | 0.70 | +0.01 | +1.72% | 1 | 1,699 | 26.07% |
| AMGN240621C00325000 | 2024-04-10 12:34PM EDT | 325.00 | 0.68 | 0.15 | 0.80 | 0.00 | - | 3 | 33 | 28.60% |
| AMGN240621C00330000 | 2024-04-19 11:17AM EDT | 330.00 | 0.75 | 0.35 | 0.74 | +0.40 | +114.29% | 1 | 1,036 | 29.87% |
| AMGN240621C00335000 | 2024-04-10 10:11AM EDT | 335.00 | 0.40 | 0.09 | 0.95 | 0.00 | - | 1 | 0 | 33.18% |
| AMGN240621C00340000 | 2024-04-18 1:49PM EDT | 340.00 | 0.30 | 0.20 | 0.87 | -0.10 | -25.00% | 1 | 1,200 | 34.24% |
| AMGN240621C00345000 | 2024-04-12 2:59PM EDT | 345.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 34.85% |
| AMGN240621C00350000 | 2024-04-18 10:47AM EDT | 350.00 | 0.30 | 0.05 | 0.72 | 0.00 | - | 1 | 1,940 | 36.13% |
| AMGN240621C00360000 | 2024-04-12 1:47PM EDT | 360.00 | 0.15 | 0.01 | 0.62 | 0.00 | - | 2 | 747 | 38.09% |
| AMGN240621C00370000 | 2024-03-12 11:11AM EDT | 370.00 | 0.43 | 0.03 | 0.69 | 0.00 | - | 1 | 656 | 41.65% |
| AMGN240621C00380000 | 2024-04-01 9:30AM EDT | 380.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 1 | 844 | 42.24% |
| AMGN240621C00390000 | 2024-02-05 12:53PM EDT | 390.00 | 1.73 | 0.02 | 0.69 | 0.00 | - | 1 | 116 | 47.02% |
| AMGN240621C00400000 | 2024-04-01 11:19AM EDT | 400.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 23 | 46.00% |
| AMGN240621C00410000 | 2024-04-17 10:57AM EDT | 410.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 1 | 16 | 48.00% |
| AMGN240621C00420000 | 2023-12-20 1:31PM EDT | 420.00 | 0.17 | 0.16 | 2.54 | 0.00 | - | 1 | 1 | 61.04% |
| AMGN240621C00430000 | 2023-12-19 3:18PM EDT | 430.00 | 0.14 | 0.09 | 1.60 | 0.00 | - | 6 | 10 | 58.52% |
| AMGN240621C00450000 | 2024-01-10 3:16PM EDT | 450.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | - | 4 | 61.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00110000 | 2024-04-18 1:32PM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 122 | 76.56% |
| AMGN240621P00115000 | 2024-02-16 2:10PM EDT | 115.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 3 | 153 | 80.27% |
| AMGN240621P00120000 | 2023-11-17 10:30AM EDT | 120.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 268 | 79.49% |
| AMGN240621P00125000 | 2023-10-30 2:52PM EDT | 125.00 | 0.62 | 0.00 | 0.71 | 0.00 | - | 2 | 123 | 84.52% |
| AMGN240621P00130000 | 2023-10-31 9:33AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 25.00% |
| AMGN240621P00135000 | 2024-04-19 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 1 | 70 | 57.42% |
| AMGN240621P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 67.48% |
| AMGN240621P00145000 | 2024-04-16 12:29PM EDT | 145.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 1 | 81 | 63.97% |
| AMGN240621P00150000 | 2024-02-29 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 243 | 59.18% |
| AMGN240621P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.96 | 0.00 | - | 2 | 128 | 65.58% |
| AMGN240621P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 4 | 504 | 50.78% |
| AMGN240621P00165000 | 2024-01-17 10:38AM EDT | 165.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 1 | 94 | 55.32% |
| AMGN240621P00170000 | 2024-04-08 3:47PM EDT | 170.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 10 | 193 | 52.78% |
| AMGN240621P00175000 | 2024-02-02 4:30PM EDT | 175.00 | 0.41 | 0.07 | 1.51 | 0.00 | - | 1 | 171 | 57.37% |
| AMGN240621P00180000 | 2024-03-21 12:15PM EDT | 180.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 3 | 2,036 | 52.25% |
| AMGN240621P00185000 | 2024-03-07 3:40PM EDT | 185.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 10 | 377 | 50.44% |
| AMGN240621P00190000 | 2024-04-18 1:27PM EDT | 190.00 | 0.39 | 0.08 | 0.75 | 0.00 | - | 40 | 326 | 47.36% |
| AMGN240621P00195000 | 2024-03-14 12:14PM EDT | 195.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 115 | 44.34% |
| AMGN240621P00200000 | 2024-04-11 11:09AM EDT | 200.00 | 0.50 | 0.23 | 0.50 | +0.01 | +2.04% | 3 | 1,654 | 38.33% |
| AMGN240621P00210000 | 2024-04-15 1:39PM EDT | 210.00 | 0.87 | 0.53 | 0.93 | 0.00 | - | 2 | 668 | 37.20% |
| AMGN240621P00215000 | 2024-04-18 1:32PM EDT | 215.00 | 1.05 | 0.64 | 0.85 | 0.00 | - | 2 | 36 | 33.61% |
| AMGN240621P00220000 | 2024-04-16 11:31AM EDT | 220.00 | 1.45 | 1.01 | 1.55 | 0.00 | - | 2 | 1,564 | 35.51% |
| AMGN240621P00225000 | 2024-04-18 2:52PM EDT | 225.00 | 1.85 | 1.35 | 1.57 | 0.00 | - | 3 | 18 | 32.50% |
| AMGN240621P00230000 | 2024-04-19 1:40PM EDT | 230.00 | 1.88 | 1.24 | 2.05 | -0.59 | -23.89% | 2 | 623 | 31.75% |
| AMGN240621P00235000 | 2024-04-18 2:23PM EDT | 235.00 | 3.20 | 2.37 | 2.49 | 0.00 | - | 6 | 25 | 30.35% |
| AMGN240621P00240000 | 2024-04-19 2:19PM EDT | 240.00 | 3.15 | 3.10 | 3.30 | -0.92 | -22.60% | 6 | 555 | 29.90% |
| AMGN240621P00245000 | 2024-04-18 12:32PM EDT | 245.00 | 5.10 | 4.05 | 4.25 | 0.00 | - | 6 | 67 | 29.27% |
| AMGN240621P00250000 | 2024-04-19 10:36AM EDT | 250.00 | 5.45 | 5.30 | 5.45 | -1.25 | -18.66% | 8 | 1,086 | 28.74% |
| AMGN240621P00255000 | 2024-04-19 1:38PM EDT | 255.00 | 6.95 | 6.75 | 6.90 | -1.31 | -15.86% | 1 | 43 | 28.22% |
| AMGN240621P00260000 | 2024-04-19 1:29PM EDT | 260.00 | 8.65 | 8.50 | 8.75 | -2.05 | -19.16% | 106 | 2,439 | 27.98% |
| AMGN240621P00265000 | 2024-04-19 2:33PM EDT | 265.00 | 10.60 | 10.60 | 10.85 | -1.25 | -10.55% | 124 | 80 | 27.60% |
| AMGN240621P00270000 | 2024-04-19 1:58PM EDT | 270.00 | 13.24 | 13.05 | 13.30 | -2.44 | -15.56% | 149 | 2,259 | 27.30% |
| AMGN240621P00275000 | 2024-04-19 11:17AM EDT | 275.00 | 17.64 | 15.80 | 16.10 | -0.31 | -1.73% | 2 | 59 | 27.07% |
| AMGN240621P00280000 | 2024-04-19 2:07PM EDT | 280.00 | 19.23 | 18.70 | 19.85 | -3.17 | -14.15% | 6 | 529 | 28.34% |
| AMGN240621P00285000 | 2024-04-01 11:35AM EDT | 285.00 | 14.10 | 21.75 | 23.30 | 0.00 | - | 3 | 25 | 28.30% |
| AMGN240621P00290000 | 2024-04-09 10:04AM EDT | 290.00 | 30.70 | 25.30 | 27.00 | +5.40 | +21.34% | 2 | 638 | 28.27% |
| AMGN240621P00300000 | 2024-04-19 12:54PM EDT | 300.00 | 35.10 | 33.75 | 35.45 | -2.70 | -7.14% | 1 | 1,357 | 29.50% |
| AMGN240621P00310000 | 2024-04-10 12:54PM EDT | 310.00 | 44.88 | 43.60 | 45.65 | 0.00 | - | 1 | 262 | 35.24% |
| AMGN240621P00320000 | 2024-04-03 11:02AM EDT | 320.00 | 44.96 | 53.15 | 54.50 | 0.00 | - | 1 | 156 | 35.52% |
| AMGN240621P00330000 | 2024-02-06 12:06PM EDT | 330.00 | 20.95 | 56.70 | 59.00 | 0.00 | - | 41 | 16 | 0.00% |
| AMGN240621P00340000 | 2024-02-26 11:04AM EDT | 340.00 | 51.58 | 55.30 | 57.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621P00350000 | 2024-02-07 11:45AM EDT | 350.00 | 48.75 | 74.65 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240621P00360000 | 2024-02-07 11:45AM EDT | 360.00 | 58.33 | 84.50 | 88.20 | 0.00 | - | - | 0 | 0.00% |
