Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
246,53+0,12 (+0,05%)
Börsenschluss: 04:00PM EST
246,52 -0,01 (-0,00%)
Nachbörse: 04:36PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117C001250002023-01-31 2:20PM EST125.00127.50119.05123.950.00-2332.68%
AMGN250117C001350002022-12-14 2:00PM EST135.00137.19135.50139.950.00--168.06%
AMGN250117C001600002023-02-01 1:28PM EST160.0087.4088.0091.650.00-4527.73%
AMGN250117C001700002022-09-27 2:07PM EST170.0069.02104.10107.900.00--553.49%
AMGN250117C001750002022-09-27 2:09PM EST175.0065.91100.25103.900.00--1052.23%
AMGN250117C001800002023-01-27 3:22PM EST180.0081.4672.2075.600.00-5627.11%
AMGN250117C001850002023-02-02 1:37PM EST185.0066.0068.5071.80-22.24-25.20%1226.92%
AMGN250117C001900002022-11-21 11:48AM EST190.00110.3085.2589.100.00-1247.33%
AMGN250117C002000002023-02-02 3:22PM EST200.0058.4057.7061.35-13.10-18.32%32826.68%
AMGN250117C002100002023-02-02 11:56AM EST210.0046.9051.1055.40-3.00-6.01%5322826.90%
AMGN250117C002200002023-02-01 3:13PM EST220.0045.6544.8048.200.00-604025.67%
AMGN250117C002300002023-02-02 12:08PM EST230.0036.2038.6542.90-4.10-10.17%22725.67%
AMGN250117C002400002023-02-02 1:56PM EST240.0031.9033.5536.60-1.14-3.45%33724.56%
AMGN250117C002500002023-02-02 11:05AM EST250.0026.8328.7031.65-3.16-10.54%52724.15%
AMGN250117C002600002023-02-02 12:08PM EST260.0022.1924.2026.95-1.74-7.27%37023.60%
AMGN250117C002700002023-02-02 11:05AM EST270.0019.0819.9023.10-0.92-4.60%643423.35%
AMGN250117C002800002023-02-02 1:59PM EST280.0016.0016.3019.60-1.75-9.86%315523.05%
AMGN250117C002900002023-02-02 2:02PM EST290.0013.5013.8016.00-5.35-28.38%19522.36%
AMGN250117C003000002023-02-02 11:59AM EST300.0010.2810.7013.40-0.72-6.55%213822.14%
AMGN250117C003100002023-02-02 2:16PM EST310.009.008.5011.45-1.80-16.67%96322.19%
AMGN250117C003200002023-02-02 9:44AM EST320.007.166.809.25-0.84-10.50%11021.75%
AMGN250117C003300002023-01-31 11:21AM EST330.007.905.207.300.00-12421.24%
AMGN250117C003400002023-02-02 9:44AM EST340.004.334.207.05-0.67-13.40%1822.27%
AMGN250117C003500002023-02-02 11:59AM EST350.003.262.904.90-6.16-65.39%45721.00%
AMGN250117C003600002023-02-02 9:48AM EST360.002.732.094.15-8.71-76.14%25121.11%
AMGN250117C003700002023-02-02 11:57AM EST370.002.151.363.35-0.35-14.00%2920.95%
AMGN250117C003800002023-01-24 1:28PM EST380.004.350.922.810.00-1221.02%
AMGN250117C003900002022-11-22 2:11PM EST390.0012.104.058.500.00-141829.50%
AMGN250117C004000002023-01-23 2:23PM EST400.002.000.452.490.00-11622.19%
AMGN250117C004100002023-01-20 1:31PM EST410.002.800.262.150.00-1222.32%
AMGN250117C004200002022-12-09 9:50AM EST420.007.253.255.500.00--228.69%
AMGN250117C004400002023-02-02 9:45AM EST440.000.660.331.440.00-126222.81%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117P001150002023-02-02 11:10AM EST115.001.550.651.80+0.12+8.39%312033.93%
AMGN250117P001200002023-01-20 10:15AM EST120.001.871.232.580.00-21834.96%
AMGN250117P001250002022-11-16 12:57PM EST125.001.951.253.150.00-21234.90%
AMGN250117P001350002023-01-11 11:01AM EST135.002.542.193.100.00-4931.43%
AMGN250117P001400002023-01-30 10:55AM EST140.002.902.353.700.00-2531.26%
AMGN250117P001500002023-02-01 9:30AM EST150.004.003.355.400.00-55631.44%
AMGN250117P001550002022-10-31 2:50PM EST155.005.552.474.950.00--129.03%
AMGN250117P001650002023-02-02 9:53AM EST165.006.755.356.65+2.06+43.92%3128.66%
AMGN250117P001700002023-02-01 9:43AM EST170.005.745.257.450.00-21928.23%
AMGN250117P001750002023-01-03 11:46AM EST175.007.016.308.200.00-2327.65%
AMGN250117P001800002023-02-02 1:28PM EST180.008.407.459.75-0.10-1.18%113227.97%
AMGN250117P001850002023-01-19 1:52PM EST185.008.308.3010.000.00-4926.65%
AMGN250117P001900002023-02-02 12:08PM EST190.0011.509.2011.65+1.42+14.09%1426.85%
AMGN250117P001950002023-02-02 10:46AM EST195.0012.6010.4512.00+1.50+13.51%1425.59%
AMGN250117P002000002023-02-02 9:59AM EST200.0014.0011.2513.40+0.90+6.87%26025.34%
AMGN250117P002100002023-01-19 9:30AM EST210.0013.1014.1516.800.00-3925.11%
AMGN250117P002200002023-02-01 2:15PM EST220.0018.3016.8019.750.00-3018124.12%
AMGN250117P002300002023-01-27 3:54PM EST230.0019.4820.3023.400.00-31423.39%
AMGN250117P002400002023-02-02 3:08PM EST240.0026.1024.3527.00-0.20-0.76%147922.29%
AMGN250117P002500002023-02-01 9:30AM EST250.0030.0028.7532.150.00-1115122.01%
AMGN250117P002600002023-02-02 1:09PM EST260.0038.0433.1537.25+5.04+15.27%11921.33%
AMGN250117P002700002022-12-13 12:27PM EST270.0032.9029.6033.500.00-1413.62%
AMGN250117P002800002023-01-23 10:50AM EST280.0038.4044.7048.250.00-12519.45%
AMGN250117P002900002022-12-13 1:15PM EST290.0041.5039.3043.500.00-135.19%
AMGN250117P003000002022-11-28 12:56PM EST300.0041.6551.1053.850.00-487.83%
AMGN250117P003100002022-11-25 11:38AM EST310.0046.5555.6060.000.00-110.00%
AMGN250117P003200002022-11-08 1:55PM EST320.0049.7450.2054.350.00--10.00%
AMGN250117P003300002022-12-15 12:43PM EST330.0071.4063.6568.000.00-100.00%