AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117C001150002023-03-07 1:34PM EDT115.00117.00136.50141.000.00-1399.38%
AMGN250117C001200002023-05-24 9:30AM EDT120.00106.3597.65101.950.00-5737.51%
AMGN250117C001250002023-01-31 3:20PM EDT125.00127.50109.50113.300.00-2362.89%
AMGN250117C001350002023-04-06 3:22PM EDT135.00120.20100.75104.500.00-4558.68%
AMGN250117C001400002023-06-01 1:35PM EDT140.0077.4081.1083.600.00-1233.08%
AMGN250117C001500002023-05-30 11:27AM EDT150.0071.8172.2074.300.00-2630.44%
AMGN250117C001550002023-03-13 3:40PM EDT155.0084.1195.5099.500.00-1666.58%
AMGN250117C001600002023-05-25 1:15PM EDT160.0063.0563.5067.500.00-11331.50%
AMGN250117C001700002023-05-17 12:33PM EDT170.0055.1055.7060.00-6.80-10.99%10730.73%
AMGN250117C001750002023-06-02 12:57PM EDT175.0053.3052.5054.15-14.80-21.73%101427.60%
AMGN250117C001800002023-05-30 9:51AM EDT180.0049.3249.0552.300.00-11329.27%
AMGN250117C001850002023-02-24 1:01PM EDT185.0062.8161.3064.650.00-41045.78%
AMGN250117C001900002023-05-31 10:25AM EDT190.0043.7641.4543.650.00-1726.47%
AMGN250117C002000002023-06-02 2:19PM EDT200.0037.0035.8039.00+3.50+10.45%15627.45%
AMGN250117C002100002023-06-02 11:34AM EDT210.0029.0029.9032.85+1.30+4.69%116926.38%
AMGN250117C002200002023-06-02 3:47PM EDT220.0025.4724.6527.80+2.68+11.76%4125425.88%
AMGN250117C002300002023-06-02 1:14PM EDT230.0020.1520.2021.05+1.30+6.90%208923.38%
AMGN250117C002400002023-06-02 2:26PM EDT240.0016.5815.4016.90+1.60+10.68%614122.74%
AMGN250117C002500002023-06-02 2:26PM EDT250.0013.1212.7014.85+1.12+9.33%115823.57%
AMGN250117C002600002023-06-01 12:22PM EDT260.009.209.7010.500.00-410921.74%
AMGN250117C002700002023-06-02 9:32AM EDT270.006.906.258.20-0.11-1.57%24838521.41%
AMGN250117C002800002023-06-02 10:58AM EDT280.005.325.556.30-0.09-1.66%219121.07%
AMGN250117C002900002023-05-31 11:09AM EDT290.004.802.984.750.00-99820.72%
AMGN250117C003000002023-06-02 2:08PM EDT300.003.522.593.85+0.19+5.71%18620.91%
AMGN250117C003100002023-05-19 9:47AM EDT310.003.552.232.920.00-17720.71%
AMGN250117C003200002023-06-01 10:01AM EDT320.001.601.622.300.00-22420.76%
AMGN250117C003300002023-05-25 2:17PM EDT330.001.651.231.820.00-103520.83%
AMGN250117C003400002023-06-01 2:05PM EDT340.000.990.911.550.00-41821.21%
AMGN250117C003500002023-05-26 1:31PM EDT350.000.900.601.250.00-210521.33%
AMGN250117C003600002023-05-26 1:31PM EDT360.000.750.271.060.00-28421.64%
AMGN250117C003700002023-05-25 10:16AM EDT370.000.850.400.920.00-12222.01%
AMGN250117C003800002023-05-17 9:45AM EDT380.000.600.150.780.00-2722.26%
AMGN250117C003900002023-03-07 2:35PM EDT390.001.101.103.800.00-11831.43%
AMGN250117C004000002023-05-30 10:29AM EDT400.000.310.120.690.00-28023.43%
AMGN250117C004100002023-01-20 2:31PM EDT410.002.800.371.940.00-1228.89%
AMGN250117C004200002022-12-09 10:50AM EDT420.007.253.255.500.00--237.37%
AMGN250117C004300002023-05-26 1:28PM EDT430.000.220.071.220.00-63928.08%
AMGN250117C004400002023-05-11 11:40AM EDT440.000.180.171.080.00-209728.24%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117P001100002023-06-02 1:42PM EDT110.001.200.561.25-0.25-17.24%41132.22%
AMGN250117P001150002023-06-01 9:53AM EDT115.001.851.052.050.00-119233.81%
AMGN250117P001200002023-06-01 12:24PM EDT120.001.901.912.820.00-15434.49%
AMGN250117P001250002023-05-17 9:55AM EDT125.002.411.772.730.00-11532.26%
AMGN250117P001300002023-04-05 3:32PM EDT130.002.232.393.550.00-61632.62%
AMGN250117P001350002023-05-16 3:11PM EDT135.002.902.663.700.00-11331.08%
AMGN250117P001400002023-06-01 9:32AM EDT140.003.853.254.250.00-1010730.46%
AMGN250117P001450002023-05-26 12:06PM EDT145.004.402.845.200.00-4930.51%
AMGN250117P001500002023-05-25 9:34AM EDT150.005.454.355.60+0.45+9.00%26529.36%
AMGN250117P001550002023-05-25 10:18AM EDT155.005.544.456.450.00-11428.93%
AMGN250117P001600002023-05-18 11:44AM EDT160.006.305.756.850.00-12327.67%
AMGN250117P001650002023-06-01 10:12AM EDT165.007.256.107.900.00-12727.34%
AMGN250117P001700002023-05-26 12:04PM EDT170.008.555.558.200.00-23725.85%
AMGN250117P001750002023-06-01 12:43PM EDT175.0010.007.609.750.00-61625.96%
AMGN250117P001800002023-06-02 9:50AM EDT180.0010.899.8010.85+0.63+6.14%131325.34%
AMGN250117P001850002023-06-01 9:34AM EDT185.0012.509.0512.150.00-13024.84%
AMGN250117P001900002023-06-01 2:40PM EDT190.0013.5910.5013.400.00-21424.17%
AMGN250117P001950002023-05-18 3:11PM EDT195.0013.7413.6514.900.00-12523.65%
AMGN250117P002000002023-06-01 1:58PM EDT200.0017.3015.1517.100.00-912523.70%
AMGN250117P002100002023-06-01 2:40PM EDT210.0020.1018.7020.30-1.24-5.81%15522.22%
AMGN250117P002200002023-06-02 3:47PM EDT220.0023.3722.7524.50-2.70-10.36%4031421.17%
AMGN250117P002300002023-05-31 2:49PM EDT230.0027.0127.6029.100.00-15619.92%
AMGN250117P002400002023-05-30 1:19PM EDT240.0033.6832.3535.250.00-318519.47%
AMGN250117P002500002023-05-30 1:20PM EDT250.0039.8838.5541.450.00-324818.45%
AMGN250117P002600002023-04-25 12:07PM EDT260.0032.8545.5549.500.00-163518.71%
AMGN250117P002700002023-05-16 3:26PM EDT270.0049.5953.9055.950.00-13716.40%
AMGN250117P002800002023-01-23 11:50AM EDT280.0038.4048.5552.200.00-1250.00%
AMGN250117P002900002022-12-13 2:15PM EDT290.0041.5039.3043.500.00-130.00%
AMGN250117P003000002023-04-11 9:48AM EDT300.0055.2568.1570.950.00-160.00%
AMGN250117P003100002022-11-25 12:38PM EDT310.0046.5555.6060.000.00-110.00%
AMGN250117P003200002022-11-08 2:55PM EDT320.0049.7450.2054.350.00--10.00%
AMGN250117P003300002022-12-15 1:43PM EDT330.0071.4063.6568.000.00-100.00%
AMGN250117P003600002023-02-14 10:38AM EDT360.00118.45125.00129.500.00-100.00%