Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.588,50 -783,90 (-1,37%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240705C00275000 | 2024-06-24 1:51PM EDT | 275.00 | 40.59 | 36.80 | 39.20 | 0.00 | - | 4 | 4 | 57.76% |
| AMGN240705C00280000 | 2024-06-26 2:09PM EDT | 280.00 | 34.52 | 31.65 | 34.35 | 0.00 | - | 4 | 2 | 51.15% |
| AMGN240705C00290000 | 2024-06-28 1:25PM EDT | 290.00 | 23.94 | 22.25 | 24.20 | +6.92 | +40.66% | 9 | 2 | 52.64% |
| AMGN240705C00295000 | 2024-06-28 9:30AM EDT | 295.00 | 20.80 | 16.80 | 19.20 | +13.15 | +171.90% | 2 | 15 | 44.31% |
| AMGN240705C00297500 | 2024-06-26 10:27AM EDT | 297.50 | 19.13 | 14.40 | 16.75 | 0.00 | - | 2 | 3 | 40.50% |
| AMGN240705C00300000 | 2024-06-27 12:50PM EDT | 300.00 | 13.50 | 12.85 | 14.25 | 0.00 | - | 2 | 18 | 36.12% |
| AMGN240705C00302500 | 2024-06-26 1:00PM EDT | 302.50 | 12.53 | 10.45 | 11.30 | 0.00 | - | 1 | 5 | 28.02% |
| AMGN240705C00305000 | 2024-06-28 3:42PM EDT | 305.00 | 8.60 | 8.20 | 9.05 | -0.65 | -7.03% | 1 | 64 | 25.49% |
| AMGN240705C00307500 | 2024-06-28 3:03PM EDT | 307.50 | 4.98 | 6.10 | 6.80 | -3.07 | -38.14% | 1 | 5 | 22.34% |
| AMGN240705C00310000 | 2024-06-28 3:46PM EDT | 310.00 | 4.50 | 4.55 | 4.80 | -2.30 | -33.82% | 24 | 169 | 19.98% |
| AMGN240705C00312500 | 2024-06-28 3:54PM EDT | 312.50 | 3.35 | 3.05 | 3.25 | -0.20 | -5.63% | 25 | 11 | 18.97% |
| AMGN240705C00315000 | 2024-06-28 3:54PM EDT | 315.00 | 2.11 | 1.97 | 2.13 | -0.79 | -27.24% | 73 | 145 | 18.73% |
| AMGN240705C00317500 | 2024-06-28 3:40PM EDT | 317.50 | 1.26 | 1.17 | 1.34 | -0.35 | -21.74% | 394 | 358 | 18.75% |
| AMGN240705C00320000 | 2024-06-28 3:52PM EDT | 320.00 | 0.84 | 0.69 | 0.81 | -0.41 | -32.80% | 204 | 362 | 18.87% |
| AMGN240705C00322500 | 2024-06-28 2:44PM EDT | 322.50 | 0.42 | 0.38 | 0.50 | -0.43 | -50.59% | 31 | 110 | 19.41% |
| AMGN240705C00325000 | 2024-06-28 3:55PM EDT | 325.00 | 0.28 | 0.23 | 0.32 | -0.27 | -49.09% | 22 | 152 | 20.17% |
| AMGN240705C00330000 | 2024-06-28 2:42PM EDT | 330.00 | 0.16 | 0.08 | 0.36 | -0.09 | -36.00% | 26 | 249 | 26.61% |
| AMGN240705C00335000 | 2024-06-28 3:54PM EDT | 335.00 | 0.12 | 0.05 | 0.35 | -0.07 | -36.84% | 25 | 296 | 31.89% |
| AMGN240705C00350000 | 2024-06-25 9:31AM EDT | 350.00 | 0.18 | 0.00 | 0.81 | 0.00 | - | 1 | 5 | 55.91% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240705P00240000 | 2024-06-24 9:58AM EDT | 240.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 86.52% |
| AMGN240705P00250000 | 2024-06-28 1:58PM EDT | 250.00 | 0.01 | 0.00 | 1.48 | -0.10 | -90.91% | 10 | 1 | 96.58% |
| AMGN240705P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 0.47 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 55.86% |
| AMGN240705P00265000 | 2024-06-27 3:51PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| AMGN240705P00270000 | 2024-06-10 12:47PM EDT | 270.00 | 0.45 | 0.00 | 0.14 | 0.00 | - | - | 1 | 50.78% |
| AMGN240705P00275000 | 2024-06-28 9:50AM EDT | 275.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 50.88% |
| AMGN240705P00280000 | 2024-06-10 10:07AM EDT | 280.00 | 0.83 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 40.14% |
| AMGN240705P00285000 | 2024-06-24 10:51AM EDT | 285.00 | 0.13 | 0.01 | 0.85 | 0.00 | - | 1 | 41 | 49.46% |
| AMGN240705P00290000 | 2024-06-27 1:08PM EDT | 290.00 | 0.26 | 0.04 | 0.69 | +0.12 | +85.71% | 2 | 34 | 40.04% |
| AMGN240705P00292500 | 2024-06-28 1:12PM EDT | 292.50 | 0.13 | 0.04 | 0.63 | -0.12 | -48.00% | 20 | 26 | 35.67% |
| AMGN240705P00295000 | 2024-06-26 3:26PM EDT | 295.00 | 0.31 | 0.07 | 0.73 | 0.00 | - | 4 | 29 | 33.52% |
| AMGN240705P00297500 | 2024-06-27 1:43PM EDT | 297.50 | 0.29 | 0.07 | 0.46 | 0.00 | - | 2 | 5 | 26.32% |
| AMGN240705P00300000 | 2024-06-28 3:55PM EDT | 300.00 | 0.27 | 0.20 | 0.45 | -0.14 | -34.15% | 6 | 29 | 22.78% |
| AMGN240705P00302500 | 2024-06-28 3:12PM EDT | 302.50 | 0.60 | 0.32 | 0.69 | -0.05 | -7.69% | 4 | 62 | 21.97% |
| AMGN240705P00305000 | 2024-06-28 3:50PM EDT | 305.00 | 0.64 | 0.55 | 0.75 | -0.24 | -27.27% | 87 | 83 | 18.63% |
| AMGN240705P00307500 | 2024-06-28 3:29PM EDT | 307.50 | 1.25 | 0.97 | 1.35 | -0.13 | -9.42% | 39 | 48 | 18.93% |
| AMGN240705P00310000 | 2024-06-28 3:30PM EDT | 310.00 | 2.01 | 1.68 | 1.90 | -0.17 | -7.80% | 16 | 27 | 17.25% |
| AMGN240705P00312500 | 2024-06-28 3:31PM EDT | 312.50 | 3.06 | 2.72 | 2.93 | -0.24 | -7.27% | 49 | 21 | 16.83% |
| AMGN240705P00315000 | 2024-06-28 3:12PM EDT | 315.00 | 4.14 | 4.05 | 4.40 | -0.56 | -11.91% | 36 | 58 | 17.03% |
| AMGN240705P00320000 | 2024-06-28 3:59PM EDT | 320.00 | 8.10 | 7.65 | 8.80 | +0.25 | +3.18% | 4 | 48 | 22.46% |
| AMGN240705P00345000 | 2024-06-28 2:54PM EDT | 345.00 | 33.70 | 30.95 | 33.55 | +8.16 | +31.95% | 20 | 20 | 53.22% |
