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
59.749,16 +858,24 (+1,46%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 92.83 | 94.35 | 97.95 | 0.00 | - | 1 | 1 | 51.39% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 38.53% |
| AMGN240920C00220000 | 2024-03-07 3:03PM EDT | 220.00 | 58.09 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 37.70% |
| AMGN240920C00240000 | 2024-04-25 12:33PM EDT | 240.00 | 37.10 | 38.00 | 38.75 | 0.00 | - | 4 | 5 | 31.70% |
| AMGN240920C00250000 | 2024-04-05 9:34AM EDT | 250.00 | 29.00 | 30.95 | 31.50 | 0.00 | - | 1 | 11 | 30.45% |
| AMGN240920C00260000 | 2024-04-25 1:44PM EDT | 260.00 | 24.50 | 24.55 | 24.90 | 0.00 | - | 14 | 21 | 29.21% |
| AMGN240920C00270000 | 2024-04-25 1:41PM EDT | 270.00 | 18.80 | 19.00 | 19.25 | 0.00 | - | 6 | 100 | 28.30% |
| AMGN240920C00280000 | 2024-04-26 11:26AM EDT | 280.00 | 14.15 | 14.20 | 14.40 | -1.70 | -10.73% | 4 | 649 | 27.40% |
| AMGN240920C00290000 | 2024-04-25 11:33AM EDT | 290.00 | 9.55 | 10.40 | 10.60 | 0.00 | - | 1 | 119 | 26.87% |
| AMGN240920C00300000 | 2024-04-26 12:35PM EDT | 300.00 | 7.53 | 7.30 | 7.60 | -0.87 | -10.36% | 4 | 224 | 26.40% |
| AMGN240920C00310000 | 2024-04-26 3:06PM EDT | 310.00 | 5.45 | 5.05 | 5.35 | +0.90 | +19.78% | 16 | 265 | 26.07% |
| AMGN240920C00320000 | 2024-04-25 12:05PM EDT | 320.00 | 3.25 | 3.50 | 3.70 | 0.00 | - | 1 | 194 | 25.84% |
| AMGN240920C00330000 | 2024-04-25 10:30AM EDT | 330.00 | 2.15 | 2.34 | 2.54 | 0.00 | - | 6 | 540 | 25.73% |
| AMGN240920C00340000 | 2024-04-23 3:41PM EDT | 340.00 | 1.91 | 1.48 | 1.74 | 0.00 | - | 11 | 300 | 25.74% |
| AMGN240920C00350000 | 2024-04-24 3:46PM EDT | 350.00 | 1.25 | 1.02 | 1.22 | 0.00 | - | 51 | 394 | 25.94% |
| AMGN240920C00360000 | 2024-04-26 2:27PM EDT | 360.00 | 0.75 | 0.64 | 0.92 | -0.20 | -21.05% | 2 | 449 | 26.53% |
| AMGN240920C00370000 | 2024-04-25 12:12PM EDT | 370.00 | 0.55 | 0.23 | 1.54 | 0.00 | - | 1 | 18 | 31.58% |
| AMGN240920C00380000 | 2024-04-19 11:02AM EDT | 380.00 | 0.40 | 0.13 | 0.75 | 0.00 | - | 1 | 11 | 29.27% |
| AMGN240920C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.47 | 0.08 | 0.98 | 0.00 | - | 80 | 80 | 32.53% |
| AMGN240920C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 1 | 23 | 32.72% |
| AMGN240920C00410000 | 2024-03-11 3:47PM EDT | 410.00 | 0.04 | 0.07 | 0.77 | 0.00 | - | 2 | 4 | 34.51% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 46.30% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 39.36% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00170000 | 2024-04-17 11:08AM EDT | 170.00 | 0.65 | 0.22 | 1.02 | 0.00 | - | - | 2 | 42.71% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.32 | 0.74 | -0.22 | -27.50% | 2 | 5 | 38.06% |
| AMGN240920P00180000 | 2024-04-16 11:09AM EDT | 180.00 | 1.10 | 0.34 | 2.02 | 0.00 | - | - | 10 | 44.27% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.76 | 1.91 | 0.00 | - | - | 10 | 38.90% |
| AMGN240920P00195000 | 2024-04-10 9:45AM EDT | 195.00 | 1.77 | 1.23 | 1.43 | 0.00 | - | 10 | 11 | 34.18% |
| AMGN240920P00200000 | 2024-04-25 11:13AM EDT | 200.00 | 1.82 | 1.51 | 1.76 | 0.00 | - | 2 | 20 | 33.62% |
| AMGN240920P00210000 | 2024-04-22 10:41AM EDT | 210.00 | 2.51 | 2.35 | 2.57 | 0.00 | - | 7 | 132 | 32.35% |
| AMGN240920P00220000 | 2024-04-18 11:29AM EDT | 220.00 | 4.65 | 3.45 | 3.75 | 0.00 | - | 1 | 388 | 31.29% |
| AMGN240920P00230000 | 2024-04-24 10:04AM EDT | 230.00 | 4.55 | 5.10 | 5.40 | 0.00 | - | 2 | 91 | 30.38% |
| AMGN240920P00240000 | 2024-04-23 11:57AM EDT | 240.00 | 6.50 | 7.15 | 7.45 | 0.00 | - | 15 | 328 | 29.22% |
| AMGN240920P00250000 | 2024-04-24 12:14PM EDT | 250.00 | 8.89 | 9.90 | 10.15 | 0.00 | - | 46 | 510 | 28.17% |
| AMGN240920P00260000 | 2024-04-26 9:59AM EDT | 260.00 | 13.65 | 13.35 | 13.55 | +0.30 | +2.25% | 3 | 781 | 27.12% |
| AMGN240920P00270000 | 2024-04-25 3:35PM EDT | 270.00 | 18.15 | 17.65 | 17.85 | +0.25 | +1.40% | 1 | 536 | 26.23% |
| AMGN240920P00280000 | 2024-04-24 3:59PM EDT | 280.00 | 21.05 | 22.90 | 23.10 | 0.00 | - | 3 | 322 | 25.46% |
| AMGN240920P00290000 | 2024-04-23 2:54PM EDT | 290.00 | 26.37 | 28.85 | 31.30 | 0.00 | - | 1 | 113 | 27.94% |
| AMGN240920P00300000 | 2024-03-28 11:30AM EDT | 300.00 | 25.50 | 35.95 | 36.60 | 0.00 | - | 1 | 53 | 24.66% |
| AMGN240920P00310000 | 2024-04-11 12:01PM EDT | 310.00 | 44.35 | 43.70 | 44.65 | 0.00 | - | 2 | 43 | 24.67% |
| AMGN240920P00320000 | 2024-02-05 1:34PM EDT | 320.00 | 21.10 | 44.65 | 45.25 | 0.00 | - | - | 3 | 0.00% |
| AMGN240920P00330000 | 2024-02-15 3:32PM EDT | 330.00 | 44.65 | 59.50 | 63.10 | 0.00 | - | 3 | 5 | 27.25% |
| AMGN240920P00340000 | 2024-01-30 10:47AM EDT | 340.00 | 37.15 | 62.80 | 66.60 | 0.00 | - | - | 0 | 0.00% |
