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
58.889,20 -1.098,34 (-1,83%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 39.89% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 30.78% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 220.00 | 53.80 | 55.30 | 57.95 | 0.00 | - | 4 | 3 | 37.98% |
| AMGN241018C00225000 | 2024-04-23 1:44PM EDT | 225.00 | 55.50 | 51.20 | 52.80 | 0.00 | - | 2 | 3 | 35.07% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 47.30 | 47.95 | 0.00 | - | - | 3 | 32.77% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 43.35 | 44.00 | 0.00 | - | 2 | 6 | 32.04% |
| AMGN241018C00240000 | 2024-04-19 2:34PM EDT | 240.00 | 38.30 | 39.65 | 40.20 | 0.00 | - | 2 | 24 | 31.38% |
| AMGN241018C00245000 | 2024-04-17 1:06PM EDT | 245.00 | 33.10 | 36.00 | 37.55 | 0.00 | - | 2 | 8 | 32.32% |
| AMGN241018C00250000 | 2024-04-18 12:42PM EDT | 250.00 | 29.25 | 32.60 | 33.15 | 0.00 | - | 2 | 16 | 30.29% |
| AMGN241018C00255000 | 2024-04-24 9:58AM EDT | 255.00 | 30.90 | 29.35 | 29.70 | 0.00 | - | 1 | 3 | 29.54% |
| AMGN241018C00260000 | 2024-04-22 9:42AM EDT | 260.00 | 27.56 | 26.25 | 27.10 | 0.00 | - | 1 | 7 | 29.76% |
| AMGN241018C00265000 | 2024-04-22 9:58AM EDT | 265.00 | 24.95 | 23.40 | 23.85 | 0.00 | - | 1 | 19 | 28.82% |
| AMGN241018C00270000 | 2024-04-25 1:35PM EDT | 270.00 | 20.40 | 20.65 | 21.10 | 0.00 | - | 5 | 37 | 28.34% |
| AMGN241018C00275000 | 2024-04-26 12:29PM EDT | 275.00 | 18.30 | 18.10 | 18.60 | +1.28 | +7.52% | 1 | 69 | 27.95% |
| AMGN241018C00280000 | 2024-04-26 12:12PM EDT | 280.00 | 16.35 | 15.90 | 16.45 | -1.58 | -8.81% | 1 | 97 | 27.79% |
| AMGN241018C00285000 | 2024-04-26 12:12PM EDT | 285.00 | 14.25 | 13.90 | 14.35 | -1.45 | -9.24% | 1 | 13 | 27.45% |
| AMGN241018C00290000 | 2024-04-26 12:19PM EDT | 290.00 | 12.35 | 12.00 | 12.35 | -1.10 | -8.18% | 3 | 51 | 27.00% |
| AMGN241018C00295000 | 2024-04-26 12:19PM EDT | 295.00 | 10.65 | 10.35 | 10.65 | +0.70 | +7.04% | 1 | 22 | 26.72% |
| AMGN241018C00300000 | 2024-04-26 10:43AM EDT | 300.00 | 8.90 | 8.90 | 9.25 | +0.15 | +1.71% | 1 | 46 | 26.63% |
| AMGN241018C00305000 | 2024-04-26 10:50AM EDT | 305.00 | 7.75 | 7.55 | 7.95 | +1.15 | +17.42% | 2 | 396 | 26.47% |
| AMGN241018C00310000 | 2024-04-26 1:50PM EDT | 310.00 | 6.55 | 6.45 | 6.80 | +0.60 | +10.08% | 1 | 39 | 26.32% |
| AMGN241018C00315000 | 2024-04-25 1:45PM EDT | 315.00 | 5.30 | 5.45 | 5.75 | 0.00 | - | 10 | 168 | 26.10% |
| AMGN241018C00320000 | 2024-04-24 12:20PM EDT | 320.00 | 5.30 | 4.55 | 4.85 | 0.00 | - | 3 | 278 | 25.93% |
| AMGN241018C00325000 | 2024-04-17 3:06PM EDT | 325.00 | 3.69 | 3.90 | 4.10 | 0.00 | - | 5 | 7 | 25.82% |
| AMGN241018C00330000 | 2024-04-25 10:25AM EDT | 330.00 | 2.70 | 3.25 | 3.45 | 0.00 | - | 10 | 105 | 25.72% |
| AMGN241018C00335000 | 2024-04-26 3:56PM EDT | 335.00 | 2.85 | 2.71 | 2.88 | +0.47 | +19.75% | 275 | 91 | 25.60% |
| AMGN241018C00340000 | 2024-04-26 3:54PM EDT | 340.00 | 2.38 | 2.27 | 2.38 | +0.13 | +5.78% | 211 | 310 | 25.45% |
| AMGN241018C00345000 | 2024-04-26 3:31PM EDT | 345.00 | 2.02 | 1.81 | 2.05 | +0.15 | +8.02% | 172 | 105 | 25.59% |
| AMGN241018C00350000 | 2024-04-25 10:26AM EDT | 350.00 | 1.25 | 1.52 | 1.76 | 0.00 | - | 2 | 316 | 25.71% |
| AMGN241018C00355000 | 2024-03-26 3:44PM EDT | 355.00 | 2.75 | 1.12 | 1.38 | 0.00 | - | 4 | 18 | 25.33% |
| AMGN241018C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 1.65 | 1.07 | 1.26 | 0.00 | - | 1 | 2 | 25.81% |
| AMGN241018C00365000 | 2024-04-15 2:45PM EDT | 365.00 | 0.95 | 0.91 | 1.07 | 0.00 | - | 10 | 20 | 25.88% |
| AMGN241018C00370000 | 2024-03-12 10:28AM EDT | 370.00 | 1.39 | 0.93 | 2.06 | 0.00 | - | 1 | 58 | 30.76% |
| AMGN241018C00375000 | 2024-03-25 9:30AM EDT | 375.00 | 1.31 | 0.39 | 1.82 | 0.00 | - | 1 | 21 | 30.86% |
| AMGN241018C00380000 | 2024-03-26 11:51AM EDT | 380.00 | 1.35 | 0.19 | 1.78 | 0.00 | - | 2 | 2 | 31.63% |
| AMGN241018C00390000 | 2024-02-20 4:51PM EDT | 390.00 | 1.03 | 0.00 | 2.64 | 0.00 | - | - | 4 | 36.48% |
| AMGN241018C00400000 | 2024-02-23 10:44AM EDT | 400.00 | 0.47 | 0.13 | 1.08 | 0.00 | - | 1 | 1 | 31.87% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 1.46 | 0.00 | - | 1 | 16 | 36.93% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00190000 | 2024-03-22 10:42AM EDT | 190.00 | 1.00 | 1.54 | 1.71 | 0.00 | - | 3 | 20 | 34.62% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 33.92% |
| AMGN241018P00200000 | 2024-04-26 10:44AM EDT | 200.00 | 2.05 | 1.98 | 2.24 | -0.12 | -5.53% | 3 | 32 | 32.63% |
| AMGN241018P00205000 | 2024-04-22 10:10AM EDT | 205.00 | 2.53 | 2.46 | 2.67 | 0.00 | - | 1 | 18 | 32.01% |
| AMGN241018P00210000 | 2024-04-25 12:46PM EDT | 210.00 | 3.10 | 2.93 | 3.15 | 0.00 | - | 1 | 98 | 31.35% |
| AMGN241018P00215000 | 2024-04-24 3:32PM EDT | 215.00 | 3.20 | 3.55 | 3.75 | 0.00 | - | 1 | 87 | 30.82% |
| AMGN241018P00220000 | 2024-04-25 1:00PM EDT | 220.00 | 4.30 | 4.15 | 4.45 | 0.00 | - | 1 | 51 | 30.32% |
| AMGN241018P00225000 | 2024-04-25 2:41PM EDT | 225.00 | 5.00 | 5.00 | 5.25 | 0.00 | - | 1 | 107 | 29.81% |
| AMGN241018P00230000 | 2024-04-25 3:03PM EDT | 230.00 | 5.95 | 5.85 | 6.10 | 0.00 | - | 7 | 64 | 29.17% |
| AMGN241018P00235000 | 2024-04-19 1:12PM EDT | 235.00 | 7.75 | 6.90 | 7.15 | 0.00 | - | 1 | 9 | 28.70% |
| AMGN241018P00240000 | 2024-04-26 12:26PM EDT | 240.00 | 8.30 | 8.05 | 8.25 | +1.00 | +13.70% | 1 | 93 | 28.08% |
| AMGN241018P00245000 | 2024-04-24 1:32PM EDT | 245.00 | 8.45 | 9.35 | 9.75 | 0.00 | - | 1 | 41 | 27.88% |
| AMGN241018P00250000 | 2024-04-26 11:57AM EDT | 250.00 | 11.10 | 10.80 | 11.10 | +0.15 | +1.37% | 5 | 54 | 27.19% |
| AMGN241018P00255000 | 2024-04-26 11:53AM EDT | 255.00 | 12.80 | 12.50 | 12.75 | -2.25 | -14.95% | 202 | 14 | 26.70% |
| AMGN241018P00260000 | 2024-04-26 12:12PM EDT | 260.00 | 14.55 | 14.35 | 14.65 | +1.93 | +15.29% | 8 | 13 | 26.32% |
| AMGN241018P00265000 | 2024-04-26 12:43PM EDT | 265.00 | 16.85 | 16.35 | 16.75 | -0.40 | -2.32% | 14 | 21 | 25.94% |
| AMGN241018P00270000 | 2024-04-26 12:15PM EDT | 270.00 | 18.95 | 18.60 | 19.25 | -2.25 | -10.61% | 1 | 21 | 25.84% |
| AMGN241018P00275000 | 2024-04-26 12:18PM EDT | 275.00 | 21.45 | 21.05 | 21.55 | +2.30 | +12.01% | 1 | 122 | 25.20% |
| AMGN241018P00280000 | 2024-04-22 1:33PM EDT | 280.00 | 23.00 | 23.75 | 24.60 | 0.00 | - | 1 | 9 | 25.29% |
| AMGN241018P00285000 | 2024-04-12 1:09PM EDT | 285.00 | 30.00 | 26.70 | 28.25 | 0.00 | - | 1 | 39 | 25.94% |
| AMGN241018P00290000 | 2024-04-24 2:50PM EDT | 290.00 | 27.35 | 29.80 | 32.05 | 0.00 | - | 2 | 14 | 26.57% |
| AMGN241018P00295000 | 2024-03-11 2:41PM EDT | 295.00 | 29.30 | 34.55 | 37.45 | 0.00 | - | 1 | 8 | 29.29% |
| AMGN241018P00300000 | 2024-02-23 1:32PM EDT | 300.00 | 23.26 | 31.80 | 34.15 | 0.00 | - | 1 | 1 | 18.39% |
