Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.333,70 -4,70 (-0,20%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.937,75 -2.341,25 (-3,76%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-02-15 12:12PM EDT | 110.00 | 179.63 | 157.50 | 162.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-02-15 12:26PM EDT | 125.00 | 164.28 | 142.50 | 147.40 | 0.00 | - | 4 | 7 | 0.00% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN250117C00145000 | 2024-04-18 1:24PM EDT | 145.00 | 119.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00150000 | 2024-03-28 11:38AM EDT | 150.00 | 137.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00155000 | 2023-08-16 11:22AM EDT | 155.00 | 113.59 | 107.55 | 111.50 | 0.00 | - | 40 | 40 | 0.00% |
| AMGN250117C00160000 | 2024-04-02 12:12PM EDT | 160.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00170000 | 2024-04-24 3:16PM EDT | 170.00 | 106.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 51.12% |
| AMGN250117C00180000 | 2024-01-12 12:52PM EDT | 180.00 | 127.00 | 112.15 | 115.65 | 0.00 | - | 4 | 10 | 73.80% |
| AMGN250117C00185000 | 2024-04-15 12:07PM EDT | 185.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00190000 | 2024-04-15 12:07PM EDT | 190.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00195000 | 2024-04-15 3:47PM EDT | 195.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN250117C00200000 | 2024-04-18 11:21AM EDT | 200.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00210000 | 2024-04-19 3:48PM EDT | 210.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 62.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00230000 | 2024-04-23 2:38PM EDT | 230.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN250117C00240000 | 2024-04-23 2:37PM EDT | 240.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMGN250117C00250000 | 2024-04-24 9:31AM EDT | 250.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00260000 | 2024-04-24 3:39PM EDT | 260.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN250117C00270000 | 2024-04-22 3:28PM EDT | 270.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN250117C00280000 | 2024-04-24 3:00PM EDT | 280.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| AMGN250117C00290000 | 2024-04-24 11:53AM EDT | 290.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMGN250117C00300000 | 2024-04-24 3:00PM EDT | 300.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMGN250117C00310000 | 2024-04-24 2:14PM EDT | 310.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMGN250117C00320000 | 2024-04-24 10:32AM EDT | 320.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMGN250117C00330000 | 2024-04-19 12:33PM EDT | 330.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMGN250117C00340000 | 2024-04-24 11:53AM EDT | 340.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00350000 | 2024-04-19 11:51AM EDT | 350.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMGN250117C00360000 | 2024-04-19 2:48PM EDT | 360.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN250117C00370000 | 2024-04-18 10:52AM EDT | 370.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117C00380000 | 2024-04-10 12:42PM EDT | 380.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00390000 | 2024-04-17 12:10PM EDT | 390.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| AMGN250117C00400000 | 2024-04-09 3:23PM EDT | 400.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMGN250117C00410000 | 2024-04-02 10:41AM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN250117C00420000 | 2024-03-12 9:52AM EDT | 420.00 | 1.00 | 0.36 | 1.80 | 0.00 | - | 1 | 231 | 30.42% |
| AMGN250117C00430000 | 2024-02-15 4:55PM EDT | 430.00 | 1.27 | 0.25 | 1.51 | 0.00 | - | 2 | 1,024 | 30.60% |
| AMGN250117C00440000 | 2024-04-17 10:22AM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117C00450000 | 2024-02-12 11:02AM EDT | 450.00 | 0.84 | 0.28 | 1.28 | 0.00 | - | 1 | 57 | 31.96% |
| AMGN250117C00460000 | 2024-03-21 11:55AM EDT | 460.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 43 | 31.42% |
| AMGN250117C00480000 | 2024-02-20 12:26PM EDT | 480.00 | 0.38 | 0.05 | 1.61 | 0.00 | - | 3 | 10 | 36.60% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMGN250117P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMGN250117P00120000 | 2023-10-31 11:42AM EDT | 120.00 | 1.39 | 0.37 | 3.10 | 0.00 | - | 2 | 52 | 57.59% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN250117P00130000 | 2024-04-23 3:49PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AMGN250117P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00140000 | 2024-03-15 12:21PM EDT | 140.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | 1 | 58 | 46.58% |
| AMGN250117P00145000 | 2024-03-26 12:04PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00150000 | 2024-04-03 1:31PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 43.93% |
| AMGN250117P00160000 | 2024-03-07 2:51PM EDT | 160.00 | 1.10 | 0.56 | 2.30 | 0.00 | - | 10 | 212 | 42.19% |
| AMGN250117P00165000 | 2024-04-16 11:50AM EDT | 165.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00170000 | 2024-04-12 1:30PM EDT | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00175000 | 2024-04-12 3:58PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00180000 | 2024-04-18 9:46AM EDT | 180.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00185000 | 2024-04-17 10:34AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00190000 | 2024-04-22 1:57PM EDT | 190.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117P00195000 | 2024-04-11 2:16PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN250117P00200000 | 2024-04-22 12:22PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMGN250117P00210000 | 2024-04-22 12:10PM EDT | 210.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117P00220000 | 2024-04-23 11:38AM EDT | 220.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMGN250117P00240000 | 2024-04-24 3:25PM EDT | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMGN250117P00250000 | 2024-04-24 3:23PM EDT | 250.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMGN250117P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMGN250117P00270000 | 2024-04-24 12:34PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMGN250117P00280000 | 2024-04-24 12:34PM EDT | 280.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMGN250117P00290000 | 2024-04-24 12:34PM EDT | 290.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMGN250117P00300000 | 2024-04-23 2:39PM EDT | 300.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMGN250117P00310000 | 2024-04-03 11:02AM EDT | 310.00 | 43.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00320000 | 2024-04-17 9:31AM EDT | 320.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117P00330000 | 2024-02-13 11:37AM EDT | 330.00 | 49.10 | 59.35 | 60.20 | 0.00 | - | 12 | 90 | 19.55% |
| AMGN250117P00340000 | 2024-04-02 12:13PM EDT | 340.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00350000 | 2024-03-04 10:57AM EDT | 350.00 | 68.43 | 75.50 | 78.15 | 0.00 | - | 10 | 32 | 18.36% |
| AMGN250117P00360000 | 2024-02-16 10:56AM EDT | 360.00 | 75.00 | 88.70 | 93.50 | 0.00 | - | 20 | 0 | 31.26% |
| AMGN250117P00370000 | 2024-01-09 1:14PM EDT | 370.00 | 66.10 | 75.60 | 78.90 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 102.15 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00410000 | 2024-02-08 10:38AM EDT | 410.00 | 120.20 | 134.05 | 138.40 | 0.00 | - | - | 0 | 27.85% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 45.80% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 47.14% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
