Deutsche Märkte geschlossen
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.707,16 -215,57 (-0,98%) CMC Crypto 200
541,01 -4,30 (-0,79%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00125000 | 2023-01-31 2:20PM EST | 125.00 | 127.50 | 119.05 | 123.95 | 0.00 | - | 2 | 3 | 32.68% |
| AMGN250117C00135000 | 2022-12-14 2:00PM EST | 135.00 | 137.19 | 135.50 | 139.95 | 0.00 | - | - | 1 | 68.06% |
| AMGN250117C00160000 | 2023-02-01 1:28PM EST | 160.00 | 87.40 | 88.00 | 91.65 | 0.00 | - | 4 | 5 | 27.73% |
| AMGN250117C00170000 | 2022-09-27 2:07PM EST | 170.00 | 69.02 | 104.10 | 107.90 | 0.00 | - | - | 5 | 53.49% |
| AMGN250117C00175000 | 2022-09-27 2:09PM EST | 175.00 | 65.91 | 100.25 | 103.90 | 0.00 | - | - | 10 | 52.23% |
| AMGN250117C00180000 | 2023-01-27 3:22PM EST | 180.00 | 81.46 | 72.20 | 75.60 | 0.00 | - | 5 | 6 | 27.11% |
| AMGN250117C00185000 | 2023-02-02 1:37PM EST | 185.00 | 66.00 | 68.50 | 71.80 | -22.24 | -25.20% | 1 | 2 | 26.92% |
| AMGN250117C00190000 | 2022-11-21 11:48AM EST | 190.00 | 110.30 | 85.25 | 89.10 | 0.00 | - | 1 | 2 | 47.33% |
| AMGN250117C00200000 | 2023-02-02 3:22PM EST | 200.00 | 58.40 | 57.70 | 61.35 | -13.10 | -18.32% | 3 | 28 | 26.68% |
| AMGN250117C00210000 | 2023-02-02 11:56AM EST | 210.00 | 46.90 | 51.10 | 55.40 | -3.00 | -6.01% | 53 | 228 | 26.90% |
| AMGN250117C00220000 | 2023-02-01 3:13PM EST | 220.00 | 45.65 | 44.80 | 48.20 | 0.00 | - | 60 | 40 | 25.67% |
| AMGN250117C00230000 | 2023-02-02 12:08PM EST | 230.00 | 36.20 | 38.65 | 42.90 | -4.10 | -10.17% | 2 | 27 | 25.67% |
| AMGN250117C00240000 | 2023-02-02 1:56PM EST | 240.00 | 31.90 | 33.55 | 36.60 | -1.14 | -3.45% | 3 | 37 | 24.56% |
| AMGN250117C00250000 | 2023-02-02 11:05AM EST | 250.00 | 26.83 | 28.70 | 31.65 | -3.16 | -10.54% | 5 | 27 | 24.15% |
| AMGN250117C00260000 | 2023-02-02 12:08PM EST | 260.00 | 22.19 | 24.20 | 26.95 | -1.74 | -7.27% | 3 | 70 | 23.60% |
| AMGN250117C00270000 | 2023-02-02 11:05AM EST | 270.00 | 19.08 | 19.90 | 23.10 | -0.92 | -4.60% | 6 | 434 | 23.35% |
| AMGN250117C00280000 | 2023-02-02 1:59PM EST | 280.00 | 16.00 | 16.30 | 19.60 | -1.75 | -9.86% | 3 | 155 | 23.05% |
| AMGN250117C00290000 | 2023-02-02 2:02PM EST | 290.00 | 13.50 | 13.80 | 16.00 | -5.35 | -28.38% | 1 | 95 | 22.36% |
| AMGN250117C00300000 | 2023-02-02 11:59AM EST | 300.00 | 10.28 | 10.70 | 13.40 | -0.72 | -6.55% | 2 | 138 | 22.14% |
| AMGN250117C00310000 | 2023-02-02 2:16PM EST | 310.00 | 9.00 | 8.50 | 11.45 | -1.80 | -16.67% | 9 | 63 | 22.19% |
| AMGN250117C00320000 | 2023-02-02 9:44AM EST | 320.00 | 7.16 | 6.80 | 9.25 | -0.84 | -10.50% | 1 | 10 | 21.75% |
| AMGN250117C00330000 | 2023-01-31 11:21AM EST | 330.00 | 7.90 | 5.20 | 7.30 | 0.00 | - | 1 | 24 | 21.24% |
| AMGN250117C00340000 | 2023-02-02 9:44AM EST | 340.00 | 4.33 | 4.20 | 7.05 | -0.67 | -13.40% | 1 | 8 | 22.27% |
| AMGN250117C00350000 | 2023-02-02 11:59AM EST | 350.00 | 3.26 | 2.90 | 4.90 | -6.16 | -65.39% | 4 | 57 | 21.00% |
| AMGN250117C00360000 | 2023-02-02 9:48AM EST | 360.00 | 2.73 | 2.09 | 4.15 | -8.71 | -76.14% | 2 | 51 | 21.11% |
| AMGN250117C00370000 | 2023-02-02 11:57AM EST | 370.00 | 2.15 | 1.36 | 3.35 | -0.35 | -14.00% | 2 | 9 | 20.95% |
| AMGN250117C00380000 | 2023-01-24 1:28PM EST | 380.00 | 4.35 | 0.92 | 2.81 | 0.00 | - | 1 | 2 | 21.02% |
| AMGN250117C00390000 | 2022-11-22 2:11PM EST | 390.00 | 12.10 | 4.05 | 8.50 | 0.00 | - | 14 | 18 | 29.50% |
| AMGN250117C00400000 | 2023-01-23 2:23PM EST | 400.00 | 2.00 | 0.45 | 2.49 | 0.00 | - | 1 | 16 | 22.19% |
| AMGN250117C00410000 | 2023-01-20 1:31PM EST | 410.00 | 2.80 | 0.26 | 2.15 | 0.00 | - | 1 | 2 | 22.32% |
| AMGN250117C00420000 | 2022-12-09 9:50AM EST | 420.00 | 7.25 | 3.25 | 5.50 | 0.00 | - | - | 2 | 28.69% |
| AMGN250117C00440000 | 2023-02-02 9:45AM EST | 440.00 | 0.66 | 0.33 | 1.44 | 0.00 | - | 12 | 62 | 22.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00115000 | 2023-02-02 11:10AM EST | 115.00 | 1.55 | 0.65 | 1.80 | +0.12 | +8.39% | 3 | 120 | 33.93% |
| AMGN250117P00120000 | 2023-01-20 10:15AM EST | 120.00 | 1.87 | 1.23 | 2.58 | 0.00 | - | 2 | 18 | 34.96% |
| AMGN250117P00125000 | 2022-11-16 12:57PM EST | 125.00 | 1.95 | 1.25 | 3.15 | 0.00 | - | 2 | 12 | 34.90% |
| AMGN250117P00135000 | 2023-01-11 11:01AM EST | 135.00 | 2.54 | 2.19 | 3.10 | 0.00 | - | 4 | 9 | 31.43% |
| AMGN250117P00140000 | 2023-01-30 10:55AM EST | 140.00 | 2.90 | 2.35 | 3.70 | 0.00 | - | 2 | 5 | 31.26% |
| AMGN250117P00150000 | 2023-02-01 9:30AM EST | 150.00 | 4.00 | 3.35 | 5.40 | 0.00 | - | 5 | 56 | 31.44% |
| AMGN250117P00155000 | 2022-10-31 2:50PM EST | 155.00 | 5.55 | 2.47 | 4.95 | 0.00 | - | - | 1 | 29.03% |
| AMGN250117P00165000 | 2023-02-02 9:53AM EST | 165.00 | 6.75 | 5.35 | 6.65 | +2.06 | +43.92% | 3 | 1 | 28.66% |
| AMGN250117P00170000 | 2023-02-01 9:43AM EST | 170.00 | 5.74 | 5.25 | 7.45 | 0.00 | - | 2 | 19 | 28.23% |
| AMGN250117P00175000 | 2023-01-03 11:46AM EST | 175.00 | 7.01 | 6.30 | 8.20 | 0.00 | - | 2 | 3 | 27.65% |
| AMGN250117P00180000 | 2023-02-02 1:28PM EST | 180.00 | 8.40 | 7.45 | 9.75 | -0.10 | -1.18% | 1 | 132 | 27.97% |
| AMGN250117P00185000 | 2023-01-19 1:52PM EST | 185.00 | 8.30 | 8.30 | 10.00 | 0.00 | - | 4 | 9 | 26.65% |
| AMGN250117P00190000 | 2023-02-02 12:08PM EST | 190.00 | 11.50 | 9.20 | 11.65 | +1.42 | +14.09% | 1 | 4 | 26.85% |
| AMGN250117P00195000 | 2023-02-02 10:46AM EST | 195.00 | 12.60 | 10.45 | 12.00 | +1.50 | +13.51% | 1 | 4 | 25.59% |
| AMGN250117P00200000 | 2023-02-02 9:59AM EST | 200.00 | 14.00 | 11.25 | 13.40 | +0.90 | +6.87% | 2 | 60 | 25.34% |
| AMGN250117P00210000 | 2023-01-19 9:30AM EST | 210.00 | 13.10 | 14.15 | 16.80 | 0.00 | - | 3 | 9 | 25.11% |
| AMGN250117P00220000 | 2023-02-01 2:15PM EST | 220.00 | 18.30 | 16.80 | 19.75 | 0.00 | - | 30 | 181 | 24.12% |
| AMGN250117P00230000 | 2023-01-27 3:54PM EST | 230.00 | 19.48 | 20.30 | 23.40 | 0.00 | - | 3 | 14 | 23.39% |
| AMGN250117P00240000 | 2023-02-02 3:08PM EST | 240.00 | 26.10 | 24.35 | 27.00 | -0.20 | -0.76% | 14 | 79 | 22.29% |
| AMGN250117P00250000 | 2023-02-01 9:30AM EST | 250.00 | 30.00 | 28.75 | 32.15 | 0.00 | - | 11 | 151 | 22.01% |
| AMGN250117P00260000 | 2023-02-02 1:09PM EST | 260.00 | 38.04 | 33.15 | 37.25 | +5.04 | +15.27% | 1 | 19 | 21.33% |
| AMGN250117P00270000 | 2022-12-13 12:27PM EST | 270.00 | 32.90 | 29.60 | 33.50 | 0.00 | - | 1 | 4 | 13.62% |
| AMGN250117P00280000 | 2023-01-23 10:50AM EST | 280.00 | 38.40 | 44.70 | 48.25 | 0.00 | - | 1 | 25 | 19.45% |
| AMGN250117P00290000 | 2022-12-13 1:15PM EST | 290.00 | 41.50 | 39.30 | 43.50 | 0.00 | - | 1 | 3 | 5.19% |
| AMGN250117P00300000 | 2022-11-28 12:56PM EST | 300.00 | 41.65 | 51.10 | 53.85 | 0.00 | - | 4 | 8 | 7.83% |
| AMGN250117P00310000 | 2022-11-25 11:38AM EST | 310.00 | 46.55 | 55.60 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250117P00320000 | 2022-11-08 1:55PM EST | 320.00 | 49.74 | 50.20 | 54.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00330000 | 2022-12-15 12:43PM EST | 330.00 | 71.40 | 63.65 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
