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
56.599,82 -915,30 (-1,59%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240712C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 76.95 | 91.35 | 95.15 | 0.00 | - | - | 1 | 101.27% |
| AMGN240712C00260000 | 2024-06-18 1:21PM EDT | 260.00 | 46.69 | 51.40 | 55.30 | 0.00 | - | 2 | 2 | 60.79% |
| AMGN240712C00280000 | 2024-06-17 3:45PM EDT | 280.00 | 25.10 | 31.45 | 35.40 | 0.00 | - | 2 | 2 | 57.74% |
| AMGN240712C00290000 | 2024-06-24 1:06PM EDT | 290.00 | 26.00 | 22.35 | 24.75 | 0.00 | - | 1 | 7 | 40.98% |
| AMGN240712C00295000 | 2024-06-24 3:22PM EDT | 295.00 | 22.51 | 17.95 | 19.90 | 0.00 | - | 2 | 11 | 35.67% |
| AMGN240712C00300000 | 2024-06-28 10:12AM EDT | 300.00 | 15.18 | 13.75 | 15.20 | +0.59 | +4.04% | 6 | 15 | 30.76% |
| AMGN240712C00305000 | 2024-06-26 10:35AM EDT | 305.00 | 13.60 | 9.65 | 10.75 | 0.00 | - | 50 | 166 | 26.29% |
| AMGN240712C00310000 | 2024-06-28 10:47AM EDT | 310.00 | 6.25 | 5.65 | 7.20 | -0.89 | -12.46% | 5 | 103 | 24.24% |
| AMGN240712C00315000 | 2024-06-28 3:43PM EDT | 315.00 | 3.68 | 2.95 | 4.85 | -1.62 | -30.57% | 7 | 58 | 24.64% |
| AMGN240712C00320000 | 2024-06-28 3:52PM EDT | 320.00 | 2.11 | 1.83 | 2.19 | -0.14 | -6.22% | 16 | 141 | 20.64% |
| AMGN240712C00325000 | 2024-06-28 3:51PM EDT | 325.00 | 1.12 | 0.98 | 1.15 | -0.18 | -13.85% | 79 | 85 | 20.79% |
| AMGN240712C00330000 | 2024-06-28 11:29AM EDT | 330.00 | 0.51 | 0.51 | 0.80 | -0.18 | -26.09% | 5 | 61 | 23.08% |
| AMGN240712C00335000 | 2024-06-27 10:12AM EDT | 335.00 | 0.45 | 0.30 | 0.37 | 0.00 | - | 10 | 32 | 22.83% |
| AMGN240712C00345000 | 2024-06-27 10:12AM EDT | 345.00 | 0.27 | 0.03 | 0.40 | 0.00 | - | 5 | 6 | 30.57% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240712P00260000 | 2024-06-13 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 12 | 14 | 53.32% |
| AMGN240712P00265000 | 2024-06-18 1:21PM EDT | 265.00 | 0.38 | 0.00 | 1.38 | 0.00 | - | 2 | 3 | 52.59% |
| AMGN240712P00270000 | 2024-06-28 11:10AM EDT | 270.00 | 0.15 | 0.00 | 0.94 | -0.02 | -11.76% | 50 | 4 | 51.17% |
| AMGN240712P00275000 | 2024-06-14 11:41AM EDT | 275.00 | 0.77 | 0.03 | 1.44 | 0.00 | - | - | 1 | 51.44% |
| AMGN240712P00280000 | 2024-06-17 12:40PM EDT | 280.00 | 0.75 | 0.06 | 1.47 | 0.00 | - | 1 | 8 | 46.25% |
| AMGN240712P00285000 | 2024-06-21 2:32PM EDT | 285.00 | 0.43 | 0.08 | 1.17 | 0.00 | - | 3 | 13 | 38.11% |
| AMGN240712P00290000 | 2024-06-28 2:47PM EDT | 290.00 | 0.34 | 0.12 | 0.43 | -0.02 | -5.56% | 1 | 115 | 25.27% |
| AMGN240712P00295000 | 2024-06-27 10:23AM EDT | 295.00 | 0.40 | 0.41 | 0.60 | 0.00 | - | 1 | 64 | 22.46% |
| AMGN240712P00300000 | 2024-06-28 3:05PM EDT | 300.00 | 1.21 | 0.85 | 1.23 | +0.11 | +10.00% | 8 | 10 | 22.06% |
| AMGN240712P00305000 | 2024-06-28 2:13PM EDT | 305.00 | 1.66 | 1.53 | 1.82 | +0.13 | +8.50% | 8 | 22 | 19.16% |
| AMGN240712P00310000 | 2024-06-28 2:13PM EDT | 310.00 | 3.15 | 3.10 | 3.35 | -0.15 | -4.55% | 8 | 169 | 18.38% |
| AMGN240712P00315000 | 2024-06-28 2:43PM EDT | 315.00 | 6.20 | 5.35 | 7.00 | +0.35 | +5.98% | 11 | 67 | 22.99% |
| AMGN240712P00320000 | 2024-06-26 1:40PM EDT | 320.00 | 8.23 | 7.80 | 10.70 | 0.00 | - | 1 | 1 | 25.14% |
| AMGN240712P00325000 | 2024-06-26 11:19AM EDT | 325.00 | 10.65 | 12.65 | 13.60 | 0.00 | - | 5 | 5 | 20.14% |
