Deutsche Märkte öffnen in 8 Stunden 3 Minuten

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,51-1,77 (-0,66%)
Börsenschluss: 04:00PM EDT
267,07 +1,56 (+0,59%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117C001100002024-02-15 12:12PM EDT110.00179.63157.50162.500.00-2775.17%
AMGN250117C001150002024-02-14 4:39PM EDT115.00175.30152.50157.500.00-2071.86%
AMGN250117C001200002024-02-14 4:54PM EDT120.00169.82147.50152.400.00-2068.50%
AMGN250117C001250002024-02-15 12:26PM EDT125.00164.28142.50147.400.00-4765.48%
AMGN250117C001300002024-04-15 1:45PM EDT130.00135.51134.35137.65-9.80-6.74%4552.46%
AMGN250117C001350002024-03-08 2:36PM EDT135.00140.38134.30137.850.00-4463.69%
AMGN250117C001400002024-04-12 10:28AM EDT140.00128.00124.60128.450.00-5551.38%
AMGN250117C001450002023-07-13 3:14PM EDT145.0084.64116.75120.850.00-54032.54%
AMGN250117C001500002024-03-28 11:38AM EDT150.00137.48114.90118.800.00-21448.03%
AMGN250117C001550002023-08-16 11:22AM EDT155.00113.59107.55111.500.00-404035.10%
AMGN250117C001600002024-04-02 12:12PM EDT160.00119.65105.30109.500.00-11645.84%
AMGN250117C001700002024-02-23 4:53PM EDT170.00122.93107.00111.000.00-32163.03%
AMGN250117C001750002024-02-12 10:52AM EDT175.00118.95103.60107.700.00-22063.25%
AMGN250117C001800002024-01-12 12:52PM EDT180.00127.00112.15115.650.00-41082.68%
AMGN250117C001850002024-04-15 12:07PM EDT185.0087.0584.0086.00-2.45-2.74%21338.88%
AMGN250117C001900002024-04-15 12:07PM EDT190.0082.7579.6581.65-13.05-13.62%21738.18%
AMGN250117C001950002024-04-15 3:47PM EDT195.0076.3575.4077.45-3.70-4.62%12737.66%
AMGN250117C002000002024-04-09 2:59PM EDT200.0075.7571.1573.050.00-1048636.63%
AMGN250117C002100002024-04-15 2:43PM EDT210.0063.9563.6064.90-3.75-5.54%77835.44%
AMGN250117C002200002024-04-15 3:47PM EDT220.0056.6056.0057.30-4.25-6.98%1025334.59%
AMGN250117C002300002024-04-15 3:47PM EDT230.0049.3048.6550.00-1.50-2.95%1271333.59%
AMGN250117C002400002024-04-15 2:43PM EDT240.0042.3542.2043.25-3.10-6.82%1449332.75%
AMGN250117C002500002024-04-15 3:14PM EDT250.0036.2536.3537.10-1.65-4.35%437032.06%
AMGN250117C002600002024-04-12 9:32AM EDT260.0031.6529.7531.250.00-220431.14%
AMGN250117C002700002024-04-15 3:33PM EDT270.0025.5525.2026.10-1.45-5.37%354630.43%
AMGN250117C002800002024-04-15 1:20PM EDT280.0021.6020.6021.55-0.65-2.92%51,69929.78%
AMGN250117C002900002024-04-12 10:27AM EDT290.0018.5017.2017.55+0.87+4.93%458629.16%
AMGN250117C003000002024-04-15 1:16PM EDT300.0014.0013.8514.25-0.25-1.75%81,51428.75%
AMGN250117C003100002024-04-12 9:42AM EDT310.0011.2511.0511.40+0.35+3.21%294828.31%
AMGN250117C003200002024-04-15 3:12PM EDT320.008.767.759.10-0.84-8.75%213,15928.02%
AMGN250117C003300002024-04-12 2:28PM EDT330.007.536.757.150.00-269427.68%
AMGN250117C003400002024-04-15 12:38PM EDT340.005.705.155.65-0.25-4.20%25481827.51%
AMGN250117C003500002024-04-10 1:54PM EDT350.004.154.004.400.00-449427.29%
AMGN250117C003600002024-04-15 12:00PM EDT360.003.592.543.40+0.04+1.13%132527.09%
AMGN250117C003700002024-04-15 12:54PM EDT370.002.602.402.65-0.19-6.81%175427.01%
AMGN250117C003800002024-04-10 12:42PM EDT380.001.921.672.440.00-227228.00%
AMGN250117C003900002024-04-15 10:17AM EDT390.001.691.392.32+0.36+27.07%10017129.13%
AMGN250117C004000002024-04-09 3:23PM EDT400.001.331.101.320.00-201,35427.20%
AMGN250117C004100002024-04-02 10:41AM EDT410.001.400.592.110.00-311331.24%
AMGN250117C004200002024-03-12 9:52AM EDT420.001.000.361.800.00-123131.49%
AMGN250117C004300002024-02-15 4:55PM EDT430.001.270.251.510.00-21,02431.62%
AMGN250117C004400002024-04-15 2:18PM EDT440.000.600.411.78+0.05+9.09%1034233.81%
AMGN250117C004500002024-02-12 11:02AM EDT450.000.840.281.280.00-15732.90%
AMGN250117C004600002024-03-21 11:55AM EDT460.000.400.101.670.00-14335.63%
AMGN250117C004800002024-02-20 12:26PM EDT480.000.380.051.610.00-31037.49%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN250117P001100002024-04-09 10:01AM EDT110.000.150.020.300.00-527345.31%
AMGN250117P001150002024-01-23 10:30AM EDT115.000.470.000.000.00-122125.00%
AMGN250117P001200002023-10-31 11:42AM EDT120.001.390.373.100.00-25255.15%
AMGN250117P001250002024-04-04 3:56PM EDT125.000.330.061.600.00-816251.78%
AMGN250117P001300002024-04-12 3:42PM EDT130.000.230.091.700.00-56050.02%
AMGN250117P001350002024-02-07 3:19PM EDT135.000.310.130.700.00-132240.45%
AMGN250117P001400002024-03-15 12:21PM EDT140.000.430.251.500.00-15844.32%
AMGN250117P001450002024-03-26 12:04PM EDT145.000.410.252.100.00-254445.34%
AMGN250117P001500002024-04-03 1:31PM EDT150.000.720.751.350.00-268239.32%
AMGN250117P001550002024-02-15 10:50AM EDT155.000.700.402.220.00-223441.61%
AMGN250117P001600002024-03-07 2:51PM EDT160.001.100.562.300.00-1021239.88%
AMGN250117P001650002024-04-04 12:49PM EDT165.001.280.762.940.00-1227540.23%
AMGN250117P001700002024-04-12 1:30PM EDT170.002.021.892.220.00-528235.60%
AMGN250117P001750002024-04-12 3:58PM EDT175.002.352.232.470.00-526034.60%
AMGN250117P001800002024-04-15 1:29PM EDT180.002.802.052.86+0.05+1.82%258633.97%
AMGN250117P001850002024-04-12 11:39AM EDT185.003.202.653.400.00-19733.64%
AMGN250117P001900002024-04-12 1:02PM EDT190.003.603.653.95-0.25-6.49%12,54633.15%
AMGN250117P001950002024-04-11 2:16PM EDT195.003.604.304.600.00-330932.73%
AMGN250117P002000002024-04-15 2:21PM EDT200.005.155.005.40+0.15+3.00%11,86332.46%
AMGN250117P002100002024-04-12 3:49PM EDT210.006.656.656.950.00-224631.31%
AMGN250117P002200002024-04-12 3:57PM EDT220.008.658.659.000.00-2171430.44%
AMGN250117P002300002024-04-15 12:45PM EDT230.0010.9011.0512.00-0.20-1.80%757730.27%
AMGN250117P002400002024-04-15 11:04AM EDT240.0013.8514.1014.80-0.10-0.72%781929.15%
AMGN250117P002500002024-04-15 2:55PM EDT250.0017.9517.5518.25+0.65+3.76%470328.23%
AMGN250117P002600002024-04-15 3:32PM EDT260.0021.9521.5522.50+0.66+3.10%147527.58%
AMGN250117P002700002024-04-15 10:49AM EDT270.0025.3526.1526.80-0.65-2.50%11,89026.34%
AMGN250117P002800002024-04-12 3:50PM EDT280.0031.0031.4032.950.00-1628226.45%
AMGN250117P002900002024-04-15 3:31PM EDT290.0037.9037.2538.25+4.40+13.13%177524.95%
AMGN250117P003000002024-04-10 12:54PM EDT300.0043.0843.8546.250.00-11,86925.87%
AMGN250117P003100002024-04-03 11:02AM EDT310.0043.0951.1052.850.00-127124.50%
AMGN250117P003200002024-04-12 12:52PM EDT320.0059.2558.9060.000.00-20389522.98%
AMGN250117P003300002024-02-13 11:37AM EDT330.0049.1060.6561.950.00-12900.00%
AMGN250117P003400002024-04-02 12:13PM EDT340.0065.4676.0077.400.00-11022.53%
AMGN250117P003500002024-03-04 10:57AM EDT350.0068.4375.5078.150.00-10320.00%
AMGN250117P003600002024-02-16 10:56AM EDT360.0075.0088.7093.500.00-2000.00%
AMGN250117P003700002024-01-09 1:14PM EDT370.0066.1075.6078.900.00--10.00%
AMGN250117P003900002024-02-27 10:30AM EDT390.00111.10103.25107.000.00-200.00%
AMGN250117P004100002024-02-08 10:38AM EDT410.00120.20134.05138.400.00--00.00%
AMGN250117P004500002024-02-15 4:47PM EDT450.00161.53178.90183.500.00-100.00%
AMGN250117P004600002024-02-15 4:47PM EDT460.00171.55188.90193.500.00-100.00%
AMGN250117P004700002024-04-12 11:16AM EDT470.00203.37202.30206.200.00-2037.00%