Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.885,14 -1.281,13 (-2,13%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719C00145000 | 2024-02-07 4:39PM EDT | 145.00 | 153.55 | 128.35 | 132.00 | 0.00 | - | - | 0 | 105.53% |
| AMGN240719C00155000 | 2024-02-07 3:50PM EDT | 155.00 | 145.60 | 118.50 | 122.25 | 0.00 | - | - | 0 | 97.36% |
| AMGN240719C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 91.92 | 93.70 | 97.60 | 0.00 | - | 1 | 1 | 65.64% |
| AMGN240719C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 85.54 | 88.75 | 92.55 | 0.00 | - | 9 | 10 | 61.88% |
| AMGN240719C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 73.39 | 69.40 | 72.80 | 0.00 | - | 1 | 11 | 50.07% |
| AMGN240719C00205000 | 2024-02-07 3:43PM EDT | 205.00 | 97.00 | 69.85 | 73.55 | 0.00 | - | - | 7 | 62.21% |
| AMGN240719C00210000 | 2024-03-07 4:53PM EDT | 210.00 | 65.94 | 61.00 | 64.00 | 0.00 | - | 1 | 0 | 48.80% |
| AMGN240719C00215000 | 2024-02-07 4:26PM EDT | 215.00 | 85.35 | 62.00 | 63.65 | 0.00 | - | - | 13 | 58.26% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 220.00 | 55.71 | 51.40 | 52.75 | 0.00 | - | 1 | 3 | 37.43% |
| AMGN240719C00225000 | 2024-04-09 10:13AM EDT | 225.00 | 48.95 | 46.85 | 47.95 | 0.00 | - | 1 | 8 | 35.19% |
| AMGN240719C00230000 | 2024-04-12 2:35PM EDT | 230.00 | 41.88 | 42.20 | 44.30 | 0.00 | - | 1 | 404 | 36.71% |
| AMGN240719C00235000 | 2024-04-16 9:30AM EDT | 235.00 | 35.95 | 37.45 | 39.00 | 0.00 | - | 1 | 10 | 32.52% |
| AMGN240719C00240000 | 2024-04-12 3:55PM EDT | 240.00 | 33.90 | 33.55 | 34.80 | 0.00 | - | 1 | 12 | 31.57% |
| AMGN240719C00245000 | 2024-03-19 1:55PM EDT | 245.00 | 34.15 | 25.30 | 28.00 | 0.00 | - | 4 | 76 | 23.19% |
| AMGN240719C00250000 | 2024-04-23 10:37AM EDT | 250.00 | 28.85 | 26.70 | 28.05 | 0.00 | - | 4 | 26 | 32.46% |
| AMGN240719C00255000 | 2024-04-10 11:46AM EDT | 255.00 | 21.75 | 23.15 | 23.55 | 0.00 | - | 1 | 323 | 29.64% |
| AMGN240719C00260000 | 2024-04-25 3:44PM EDT | 260.00 | 19.75 | 19.90 | 22.25 | 0.00 | - | 1 | 91 | 33.14% |
| AMGN240719C00265000 | 2024-04-25 3:26PM EDT | 265.00 | 17.48 | 16.90 | 17.25 | 0.00 | - | 5 | 325 | 28.59% |
| AMGN240719C00270000 | 2024-04-25 12:06PM EDT | 270.00 | 14.90 | 14.20 | 14.35 | +1.40 | +10.37% | 1 | 223 | 27.81% |
| AMGN240719C00275000 | 2024-04-26 11:16AM EDT | 275.00 | 11.80 | 11.75 | 11.90 | +0.81 | +7.37% | 3 | 386 | 27.38% |
| AMGN240719C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 10.05 | 9.55 | 9.80 | -1.27 | -11.22% | 230 | 862 | 27.10% |
| AMGN240719C00285000 | 2024-04-25 2:31PM EDT | 285.00 | 7.85 | 7.70 | 7.90 | 0.00 | - | 84 | 518 | 26.69% |
| AMGN240719C00290000 | 2024-04-26 12:01PM EDT | 290.00 | 6.25 | 6.10 | 6.35 | +0.60 | +10.62% | 2 | 211 | 26.46% |
| AMGN240719C00295000 | 2024-04-26 1:54PM EDT | 295.00 | 5.20 | 4.80 | 5.05 | +0.75 | +16.85% | 4 | 770 | 26.27% |
| AMGN240719C00300000 | 2024-04-26 12:48PM EDT | 300.00 | 3.90 | 3.70 | 3.95 | +0.19 | +5.12% | 11 | 752 | 26.04% |
| AMGN240719C00305000 | 2024-04-26 3:54PM EDT | 305.00 | 2.98 | 2.97 | 3.05 | -0.01 | -0.33% | 86 | 653 | 25.83% |
| AMGN240719C00310000 | 2024-04-26 12:10PM EDT | 310.00 | 2.35 | 2.18 | 2.63 | -0.45 | -16.07% | 4 | 371 | 26.65% |
| AMGN240719C00315000 | 2024-04-23 3:58PM EDT | 315.00 | 1.99 | 1.70 | 1.92 | 0.00 | - | 4 | 587 | 26.11% |
| AMGN240719C00320000 | 2024-04-22 2:42PM EDT | 320.00 | 1.83 | 1.24 | 1.45 | 0.00 | - | 2 | 904 | 25.97% |
| AMGN240719C00325000 | 2024-04-26 2:44PM EDT | 325.00 | 1.10 | 0.96 | 1.25 | -0.15 | -12.00% | 1 | 734 | 26.71% |
| AMGN240719C00330000 | 2024-04-22 3:13PM EDT | 330.00 | 0.99 | 0.73 | 0.90 | 0.00 | - | 5 | 386 | 26.34% |
| AMGN240719C00335000 | 2024-04-22 12:55PM EDT | 335.00 | 0.96 | 0.51 | 0.75 | 0.00 | - | 2 | 204 | 26.84% |
| AMGN240719C00340000 | 2024-04-09 2:49PM EDT | 340.00 | 0.76 | 0.20 | 1.00 | 0.00 | - | 1 | 96 | 29.96% |
| AMGN240719C00345000 | 2024-04-22 3:04PM EDT | 345.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 174 | 29.66% |
| AMGN240719C00350000 | 2024-04-24 2:58PM EDT | 350.00 | 0.58 | 0.10 | 1.16 | 0.00 | - | 2 | 240 | 33.84% |
| AMGN240719C00355000 | 2024-03-28 3:19PM EDT | 355.00 | 0.87 | 0.07 | 1.06 | 0.00 | - | 1 | 42 | 34.60% |
| AMGN240719C00360000 | 2024-03-05 11:29AM EDT | 360.00 | 0.77 | 0.20 | 0.90 | 0.00 | - | 4 | 121 | 34.83% |
| AMGN240719C00365000 | 2024-03-08 11:34AM EDT | 365.00 | 0.51 | 0.16 | 0.75 | 0.00 | - | 4 | 95 | 34.94% |
| AMGN240719C00370000 | 2024-04-02 12:30PM EDT | 370.00 | 0.35 | 0.01 | 1.45 | 0.00 | - | 1 | 1,638 | 41.10% |
| AMGN240719C00380000 | 2024-03-26 2:34PM EDT | 380.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 37.15% |
| AMGN240719C00390000 | 2024-02-07 3:53PM EDT | 390.00 | 0.73 | 0.03 | 1.54 | 0.00 | - | 7 | 9 | 46.80% |
| AMGN240719C00400000 | 2024-03-12 10:22AM EDT | 400.00 | 0.25 | 0.02 | 0.66 | 0.00 | - | 2 | 17 | 42.24% |
| AMGN240719C00410000 | 2024-03-13 2:27PM EDT | 410.00 | 0.10 | 0.09 | 0.60 | 0.00 | - | 1 | 13 | 43.68% |
| AMGN240719C00420000 | 2024-02-05 3:45PM EDT | 420.00 | 1.02 | 0.00 | 0.48 | 0.00 | - | 5 | 8 | 44.19% |
| AMGN240719C00430000 | 2024-01-30 3:06PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719P00135000 | 2024-03-21 9:38AM EDT | 135.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 3 | 46 | 58.40% |
| AMGN240719P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 14 | 13 | 59.67% |
| AMGN240719P00145000 | 2023-12-08 11:01AM EDT | 145.00 | 0.54 | 0.00 | 2.34 | 0.00 | - | - | 40 | 74.61% |
| AMGN240719P00150000 | 2024-02-05 3:48PM EDT | 150.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 53.71% |
| AMGN240719P00155000 | 2023-12-08 10:40AM EDT | 155.00 | 0.64 | 0.00 | 2.41 | 0.00 | - | 80 | 0 | 67.99% |
| AMGN240719P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.27 | 0.00 | 1.31 | 0.00 | - | 6 | 81 | 57.81% |
| AMGN240719P00165000 | 2023-12-08 11:01AM EDT | 165.00 | 0.92 | 0.00 | 2.51 | 0.00 | - | 240 | 0 | 61.87% |
| AMGN240719P00170000 | 2023-12-18 4:55PM EDT | 170.00 | 0.61 | 0.00 | 0.80 | 0.00 | - | 4 | 29 | 53.81% |
| AMGN240719P00175000 | 2023-11-29 4:36PM EDT | 175.00 | 1.15 | 0.00 | 0.69 | 0.00 | - | - | 2 | 49.54% |
| AMGN240719P00180000 | 2024-01-19 2:19PM EDT | 180.00 | 0.55 | 0.14 | 1.70 | 0.00 | - | 34 | 67 | 56.08% |
| AMGN240719P00190000 | 2024-04-18 1:27PM EDT | 190.00 | 0.64 | 0.15 | 0.49 | 0.00 | - | 40 | 145 | 38.94% |
| AMGN240719P00195000 | 2023-12-12 12:41PM EDT | 195.00 | 1.60 | 0.09 | 1.10 | 0.00 | - | 1 | 1 | 42.55% |
| AMGN240719P00200000 | 2024-04-12 2:25PM EDT | 200.00 | 0.92 | 0.25 | 0.99 | 0.00 | - | 1 | 48 | 38.93% |
| AMGN240719P00205000 | 2024-04-15 12:22PM EDT | 205.00 | 1.05 | 0.35 | 1.88 | 0.00 | - | 11 | 27 | 42.09% |
| AMGN240719P00210000 | 2024-04-25 3:51PM EDT | 210.00 | 0.70 | 0.56 | 1.99 | 0.00 | - | 4 | 92 | 39.78% |
| AMGN240719P00215000 | 2024-04-25 3:51PM EDT | 215.00 | 0.95 | 0.98 | 1.28 | 0.00 | - | 4 | 42 | 33.00% |
| AMGN240719P00220000 | 2024-04-23 2:16PM EDT | 220.00 | 1.21 | 1.35 | 1.58 | 0.00 | - | 8 | 65 | 32.00% |
| AMGN240719P00225000 | 2024-04-26 2:33PM EDT | 225.00 | 1.80 | 1.78 | 1.86 | -0.22 | -10.89% | 2 | 53 | 30.60% |
| AMGN240719P00230000 | 2024-04-26 10:08AM EDT | 230.00 | 2.35 | 2.29 | 2.41 | -0.21 | -8.20% | 1 | 1,010 | 30.08% |
| AMGN240719P00235000 | 2024-04-26 1:20PM EDT | 235.00 | 3.14 | 2.94 | 3.10 | -0.16 | -4.85% | 1 | 352 | 29.58% |
| AMGN240719P00240000 | 2024-04-24 2:41PM EDT | 240.00 | 3.20 | 3.75 | 3.90 | 0.00 | - | 1 | 160 | 28.96% |
| AMGN240719P00245000 | 2024-04-23 11:28AM EDT | 245.00 | 5.81 | 4.80 | 4.90 | +1.36 | +30.56% | 1 | 174 | 28.42% |
| AMGN240719P00250000 | 2024-04-26 2:48PM EDT | 250.00 | 5.83 | 6.00 | 6.15 | -0.87 | -12.99% | 15 | 351 | 28.01% |
| AMGN240719P00255000 | 2024-04-25 10:43AM EDT | 255.00 | 7.50 | 7.40 | 7.60 | -0.55 | -6.83% | 10 | 1,405 | 27.54% |
| AMGN240719P00260000 | 2024-04-25 3:35PM EDT | 260.00 | 9.35 | 9.10 | 9.30 | 0.00 | - | 7 | 1,020 | 27.07% |
| AMGN240719P00265000 | 2024-04-26 2:59PM EDT | 265.00 | 10.70 | 11.10 | 11.25 | -1.15 | -9.70% | 224 | 417 | 26.58% |
| AMGN240719P00270000 | 2024-04-26 12:46PM EDT | 270.00 | 13.55 | 13.35 | 13.55 | -0.70 | -4.91% | 3 | 473 | 26.23% |
| AMGN240719P00275000 | 2024-04-26 10:11AM EDT | 275.00 | 16.25 | 15.85 | 16.15 | +2.25 | +16.07% | 3 | 377 | 25.89% |
| AMGN240719P00280000 | 2024-04-26 10:11AM EDT | 280.00 | 18.15 | 18.75 | 19.10 | -0.35 | -1.89% | 2 | 371 | 25.68% |
| AMGN240719P00285000 | 2024-04-26 2:35PM EDT | 285.00 | 21.60 | 21.55 | 22.40 | -0.50 | -2.26% | 1 | 318 | 25.62% |
| AMGN240719P00290000 | 2024-04-12 3:02PM EDT | 290.00 | 29.04 | 23.60 | 26.00 | 0.00 | - | 1 | 387 | 25.66% |
| AMGN240719P00295000 | 2024-04-23 2:54PM EDT | 295.00 | 26.17 | 29.25 | 30.70 | 0.00 | - | 1 | 262 | 27.77% |
| AMGN240719P00300000 | 2024-04-23 10:52AM EDT | 300.00 | 31.20 | 32.70 | 34.00 | 0.00 | - | 1 | 537 | 26.14% |
| AMGN240719P00305000 | 2024-04-03 3:09PM EDT | 305.00 | 34.00 | 37.60 | 38.35 | 0.00 | - | 1 | 298 | 26.67% |
| AMGN240719P00310000 | 2024-04-02 10:48AM EDT | 310.00 | 34.90 | 41.70 | 42.85 | 0.00 | - | 12 | 377 | 27.31% |
| AMGN240719P00315000 | 2024-04-02 1:57PM EDT | 315.00 | 40.09 | 46.50 | 47.50 | 0.00 | - | 2 | 56 | 28.17% |
| AMGN240719P00320000 | 2024-04-02 1:57PM EDT | 320.00 | 44.44 | 50.20 | 52.40 | 0.00 | - | 2 | 10 | 29.72% |
| AMGN240719P00325000 | 2024-03-13 2:50PM EDT | 325.00 | 48.60 | 58.20 | 59.75 | 0.00 | - | 8 | 34 | 39.16% |
| AMGN240719P00330000 | 2024-01-09 4:01PM EDT | 330.00 | 30.85 | 38.80 | 39.60 | 0.00 | - | - | 24 | 0.00% |
| AMGN240719P00335000 | 2024-01-09 10:37AM EDT | 335.00 | 33.65 | 39.95 | 42.65 | 0.00 | - | - | 1 | 0.00% |
| AMGN240719P00340000 | 2024-03-08 11:04AM EDT | 340.00 | 65.96 | 68.35 | 72.00 | 0.00 | - | 2 | 0 | 35.07% |
