Deutsche Märkte öffnen in 7 Stunden 3 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
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240816C002000002024-02-14 12:37PM EDT200.0090.4770.2573.750.00-404038.57%
AMGN240816C002200002024-04-05 3:56PM EDT220.0055.5455.0556.600.00-1638.55%
AMGN240816C002300002024-03-28 11:31AM EDT230.0060.8046.7547.500.00-32435.25%
AMGN240816C002400002024-03-15 1:42PM EDT240.0040.0536.0037.400.00-22029.21%
AMGN240816C002500002024-04-22 3:00PM EDT250.0031.9531.1532.45+3.19+11.09%240133.27%
AMGN240816C002600002024-04-19 12:37PM EDT260.0021.7524.3525.550.00-255231.67%
AMGN240816C002700002024-04-19 1:51PM EDT270.0016.3518.8019.100.00-2215729.65%
AMGN240816C002800002024-04-22 2:25PM EDT280.0014.2513.9014.10+1.74+13.91%3917328.67%
AMGN240816C002900002024-04-22 1:51PM EDT290.0010.509.9010.15+2.19+26.35%925028.00%
AMGN240816C003000002024-04-22 3:29PM EDT300.006.836.857.05+0.83+13.83%2371027.37%
AMGN240816C003100002024-04-22 3:11PM EDT310.004.704.554.75+0.70+17.50%1113926.87%
AMGN240816C003200002024-04-22 3:00PM EDT320.003.153.003.25+0.75+31.25%212526.85%
AMGN240816C003300002024-04-22 3:00PM EDT330.002.111.952.09+0.66+45.52%41,72426.52%
AMGN240816C003400002024-04-19 2:57PM EDT340.001.211.201.830.00-494528.40%
AMGN240816C003500002024-04-19 12:18PM EDT350.000.850.800.940.00-162926.84%
AMGN240816C003600002024-04-18 12:56PM EDT360.000.600.270.90-0.13-17.81%1017628.89%
AMGN240816C003700002024-04-19 2:57PM EDT370.000.430.190.470.00-120627.76%
AMGN240816C003800002024-03-27 9:47AM EDT380.000.580.120.750.00-51032.11%
AMGN240816C003900002024-04-16 11:02AM EDT390.000.310.090.750.00-808134.08%
AMGN240816C004000002024-04-17 10:13AM EDT400.000.280.060.470.00-13933.37%
AMGN240816C004100002024-02-08 2:20PM EDT410.000.500.021.540.00--343.08%
AMGN240816C004400002024-02-21 4:53PM EDT440.000.160.000.750.00--442.94%
AMGN240816C004500002024-02-20 12:58PM EDT450.000.130.002.210.00--154.05%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240816P001450002024-03-01 11:46AM EDT145.000.110.000.230.00-61149.27%
AMGN240816P001500002024-03-26 9:53AM EDT150.000.090.010.750.00-22550.29%
AMGN240816P001900002024-04-15 1:23PM EDT190.001.050.451.200.00-101239.72%
AMGN240816P001950002024-04-19 11:28AM EDT195.001.240.651.400.00-51538.61%
AMGN240816P002000002024-04-22 3:06PM EDT200.001.171.031.30-0.46-28.22%111135.61%
AMGN240816P002100002024-04-16 3:19PM EDT210.001.831.771.88-0.72-28.24%17433.88%
AMGN240816P002200002024-04-22 9:33AM EDT220.002.852.702.83-0.30-9.52%2439832.68%
AMGN240816P002300002024-04-22 9:52AM EDT230.004.254.004.20-1.05-19.81%368131.61%
AMGN240816P002400002024-04-19 2:50PM EDT240.006.925.856.050.00-2532430.51%
AMGN240816P002500002024-04-22 1:30PM EDT250.008.408.208.45-2.15-20.38%1461129.30%
AMGN240816P002600002024-04-19 2:48PM EDT260.0013.3911.4511.650.00-152028.24%
AMGN240816P002700002024-04-22 1:32PM EDT270.0015.6515.5515.80-1.65-9.54%271,26327.38%
AMGN240816P002800002024-04-22 2:24PM EDT280.0020.5520.6020.85-2.40-10.46%4314926.49%
AMGN240816P002900002024-04-17 12:00PM EDT290.0032.7526.6027.250.00-116326.31%
AMGN240816P003000002024-04-18 9:41AM EDT300.0040.0033.6534.450.00-221626.07%
AMGN240816P003100002024-03-27 11:39AM EDT310.0032.1541.6542.550.00-189226.25%
AMGN240816P003200002024-03-27 11:50AM EDT320.0039.4549.6051.450.00-192027.17%
AMGN240816P003300002024-02-08 10:37AM EDT330.0042.8755.3558.450.00-1020418.29%
AMGN240816P003400002024-01-30 2:51PM EDT340.0034.5064.0068.450.00--020.56%