AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00115000 | 2023-03-07 1:34PM EDT | 115.00 | 117.00 | 136.50 | 141.00 | 0.00 | - | 1 | 3 | 99.38% |
| AMGN250117C00120000 | 2023-05-24 9:30AM EDT | 120.00 | 106.35 | 97.65 | 101.95 | 0.00 | - | 5 | 7 | 37.51% |
| AMGN250117C00125000 | 2023-01-31 3:20PM EDT | 125.00 | 127.50 | 109.50 | 113.30 | 0.00 | - | 2 | 3 | 62.89% |
| AMGN250117C00135000 | 2023-04-06 3:22PM EDT | 135.00 | 120.20 | 100.75 | 104.50 | 0.00 | - | 4 | 5 | 58.68% |
| AMGN250117C00140000 | 2023-06-01 1:35PM EDT | 140.00 | 77.40 | 81.10 | 83.60 | 0.00 | - | 1 | 2 | 33.08% |
| AMGN250117C00150000 | 2023-05-30 11:27AM EDT | 150.00 | 71.81 | 72.20 | 74.30 | 0.00 | - | 2 | 6 | 30.44% |
| AMGN250117C00155000 | 2023-03-13 3:40PM EDT | 155.00 | 84.11 | 95.50 | 99.50 | 0.00 | - | 1 | 6 | 66.58% |
| AMGN250117C00160000 | 2023-05-25 1:15PM EDT | 160.00 | 63.05 | 63.50 | 67.50 | 0.00 | - | 1 | 13 | 31.50% |
| AMGN250117C00170000 | 2023-05-17 12:33PM EDT | 170.00 | 55.10 | 55.70 | 60.00 | -6.80 | -10.99% | 10 | 7 | 30.73% |
| AMGN250117C00175000 | 2023-06-02 12:57PM EDT | 175.00 | 53.30 | 52.50 | 54.15 | -14.80 | -21.73% | 10 | 14 | 27.60% |
| AMGN250117C00180000 | 2023-05-30 9:51AM EDT | 180.00 | 49.32 | 49.05 | 52.30 | 0.00 | - | 1 | 13 | 29.27% |
| AMGN250117C00185000 | 2023-02-24 1:01PM EDT | 185.00 | 62.81 | 61.30 | 64.65 | 0.00 | - | 4 | 10 | 45.78% |
| AMGN250117C00190000 | 2023-05-31 10:25AM EDT | 190.00 | 43.76 | 41.45 | 43.65 | 0.00 | - | 1 | 7 | 26.47% |
| AMGN250117C00200000 | 2023-06-02 2:19PM EDT | 200.00 | 37.00 | 35.80 | 39.00 | +3.50 | +10.45% | 1 | 56 | 27.45% |
| AMGN250117C00210000 | 2023-06-02 11:34AM EDT | 210.00 | 29.00 | 29.90 | 32.85 | +1.30 | +4.69% | 11 | 69 | 26.38% |
| AMGN250117C00220000 | 2023-06-02 3:47PM EDT | 220.00 | 25.47 | 24.65 | 27.80 | +2.68 | +11.76% | 41 | 254 | 25.88% |
| AMGN250117C00230000 | 2023-06-02 1:14PM EDT | 230.00 | 20.15 | 20.20 | 21.05 | +1.30 | +6.90% | 20 | 89 | 23.38% |
| AMGN250117C00240000 | 2023-06-02 2:26PM EDT | 240.00 | 16.58 | 15.40 | 16.90 | +1.60 | +10.68% | 6 | 141 | 22.74% |
| AMGN250117C00250000 | 2023-06-02 2:26PM EDT | 250.00 | 13.12 | 12.70 | 14.85 | +1.12 | +9.33% | 1 | 158 | 23.57% |
| AMGN250117C00260000 | 2023-06-01 12:22PM EDT | 260.00 | 9.20 | 9.70 | 10.50 | 0.00 | - | 4 | 109 | 21.74% |
| AMGN250117C00270000 | 2023-06-02 9:32AM EDT | 270.00 | 6.90 | 6.25 | 8.20 | -0.11 | -1.57% | 248 | 385 | 21.41% |
| AMGN250117C00280000 | 2023-06-02 10:58AM EDT | 280.00 | 5.32 | 5.55 | 6.30 | -0.09 | -1.66% | 2 | 191 | 21.07% |
| AMGN250117C00290000 | 2023-05-31 11:09AM EDT | 290.00 | 4.80 | 2.98 | 4.75 | 0.00 | - | 9 | 98 | 20.72% |
| AMGN250117C00300000 | 2023-06-02 2:08PM EDT | 300.00 | 3.52 | 2.59 | 3.85 | +0.19 | +5.71% | 1 | 86 | 20.91% |
| AMGN250117C00310000 | 2023-05-19 9:47AM EDT | 310.00 | 3.55 | 2.23 | 2.92 | 0.00 | - | 1 | 77 | 20.71% |
| AMGN250117C00320000 | 2023-06-01 10:01AM EDT | 320.00 | 1.60 | 1.62 | 2.30 | 0.00 | - | 2 | 24 | 20.76% |
| AMGN250117C00330000 | 2023-05-25 2:17PM EDT | 330.00 | 1.65 | 1.23 | 1.82 | 0.00 | - | 10 | 35 | 20.83% |
| AMGN250117C00340000 | 2023-06-01 2:05PM EDT | 340.00 | 0.99 | 0.91 | 1.55 | 0.00 | - | 4 | 18 | 21.21% |
| AMGN250117C00350000 | 2023-05-26 1:31PM EDT | 350.00 | 0.90 | 0.60 | 1.25 | 0.00 | - | 2 | 105 | 21.33% |
| AMGN250117C00360000 | 2023-05-26 1:31PM EDT | 360.00 | 0.75 | 0.27 | 1.06 | 0.00 | - | 2 | 84 | 21.64% |
| AMGN250117C00370000 | 2023-05-25 10:16AM EDT | 370.00 | 0.85 | 0.40 | 0.92 | 0.00 | - | 1 | 22 | 22.01% |
| AMGN250117C00380000 | 2023-05-17 9:45AM EDT | 380.00 | 0.60 | 0.15 | 0.78 | 0.00 | - | 2 | 7 | 22.26% |
| AMGN250117C00390000 | 2023-03-07 2:35PM EDT | 390.00 | 1.10 | 1.10 | 3.80 | 0.00 | - | 1 | 18 | 31.43% |
| AMGN250117C00400000 | 2023-05-30 10:29AM EDT | 400.00 | 0.31 | 0.12 | 0.69 | 0.00 | - | 2 | 80 | 23.43% |
| AMGN250117C00410000 | 2023-01-20 2:31PM EDT | 410.00 | 2.80 | 0.37 | 1.94 | 0.00 | - | 1 | 2 | 28.89% |
| AMGN250117C00420000 | 2022-12-09 10:50AM EDT | 420.00 | 7.25 | 3.25 | 5.50 | 0.00 | - | - | 2 | 37.37% |
| AMGN250117C00430000 | 2023-05-26 1:28PM EDT | 430.00 | 0.22 | 0.07 | 1.22 | 0.00 | - | 6 | 39 | 28.08% |
| AMGN250117C00440000 | 2023-05-11 11:40AM EDT | 440.00 | 0.18 | 0.17 | 1.08 | 0.00 | - | 20 | 97 | 28.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2023-06-02 1:42PM EDT | 110.00 | 1.20 | 0.56 | 1.25 | -0.25 | -17.24% | 4 | 11 | 32.22% |
| AMGN250117P00115000 | 2023-06-01 9:53AM EDT | 115.00 | 1.85 | 1.05 | 2.05 | 0.00 | - | 1 | 192 | 33.81% |
| AMGN250117P00120000 | 2023-06-01 12:24PM EDT | 120.00 | 1.90 | 1.91 | 2.82 | 0.00 | - | 1 | 54 | 34.49% |
| AMGN250117P00125000 | 2023-05-17 9:55AM EDT | 125.00 | 2.41 | 1.77 | 2.73 | 0.00 | - | 1 | 15 | 32.26% |
| AMGN250117P00130000 | 2023-04-05 3:32PM EDT | 130.00 | 2.23 | 2.39 | 3.55 | 0.00 | - | 6 | 16 | 32.62% |
| AMGN250117P00135000 | 2023-05-16 3:11PM EDT | 135.00 | 2.90 | 2.66 | 3.70 | 0.00 | - | 1 | 13 | 31.08% |
| AMGN250117P00140000 | 2023-06-01 9:32AM EDT | 140.00 | 3.85 | 3.25 | 4.25 | 0.00 | - | 10 | 107 | 30.46% |
| AMGN250117P00145000 | 2023-05-26 12:06PM EDT | 145.00 | 4.40 | 2.84 | 5.20 | 0.00 | - | 4 | 9 | 30.51% |
| AMGN250117P00150000 | 2023-05-25 9:34AM EDT | 150.00 | 5.45 | 4.35 | 5.60 | +0.45 | +9.00% | 2 | 65 | 29.36% |
| AMGN250117P00155000 | 2023-05-25 10:18AM EDT | 155.00 | 5.54 | 4.45 | 6.45 | 0.00 | - | 1 | 14 | 28.93% |
| AMGN250117P00160000 | 2023-05-18 11:44AM EDT | 160.00 | 6.30 | 5.75 | 6.85 | 0.00 | - | 1 | 23 | 27.67% |
| AMGN250117P00165000 | 2023-06-01 10:12AM EDT | 165.00 | 7.25 | 6.10 | 7.90 | 0.00 | - | 1 | 27 | 27.34% |
| AMGN250117P00170000 | 2023-05-26 12:04PM EDT | 170.00 | 8.55 | 5.55 | 8.20 | 0.00 | - | 2 | 37 | 25.85% |
| AMGN250117P00175000 | 2023-06-01 12:43PM EDT | 175.00 | 10.00 | 7.60 | 9.75 | 0.00 | - | 6 | 16 | 25.96% |
| AMGN250117P00180000 | 2023-06-02 9:50AM EDT | 180.00 | 10.89 | 9.80 | 10.85 | +0.63 | +6.14% | 1 | 313 | 25.34% |
| AMGN250117P00185000 | 2023-06-01 9:34AM EDT | 185.00 | 12.50 | 9.05 | 12.15 | 0.00 | - | 1 | 30 | 24.84% |
| AMGN250117P00190000 | 2023-06-01 2:40PM EDT | 190.00 | 13.59 | 10.50 | 13.40 | 0.00 | - | 2 | 14 | 24.17% |
| AMGN250117P00195000 | 2023-05-18 3:11PM EDT | 195.00 | 13.74 | 13.65 | 14.90 | 0.00 | - | 1 | 25 | 23.65% |
| AMGN250117P00200000 | 2023-06-01 1:58PM EDT | 200.00 | 17.30 | 15.15 | 17.10 | 0.00 | - | 9 | 125 | 23.70% |
| AMGN250117P00210000 | 2023-06-01 2:40PM EDT | 210.00 | 20.10 | 18.70 | 20.30 | -1.24 | -5.81% | 1 | 55 | 22.22% |
| AMGN250117P00220000 | 2023-06-02 3:47PM EDT | 220.00 | 23.37 | 22.75 | 24.50 | -2.70 | -10.36% | 40 | 314 | 21.17% |
| AMGN250117P00230000 | 2023-05-31 2:49PM EDT | 230.00 | 27.01 | 27.60 | 29.10 | 0.00 | - | 1 | 56 | 19.92% |
| AMGN250117P00240000 | 2023-05-30 1:19PM EDT | 240.00 | 33.68 | 32.35 | 35.25 | 0.00 | - | 3 | 185 | 19.47% |
| AMGN250117P00250000 | 2023-05-30 1:20PM EDT | 250.00 | 39.88 | 38.55 | 41.45 | 0.00 | - | 3 | 248 | 18.45% |
| AMGN250117P00260000 | 2023-04-25 12:07PM EDT | 260.00 | 32.85 | 45.55 | 49.50 | 0.00 | - | 16 | 35 | 18.71% |
| AMGN250117P00270000 | 2023-05-16 3:26PM EDT | 270.00 | 49.59 | 53.90 | 55.95 | 0.00 | - | 1 | 37 | 16.40% |
| AMGN250117P00280000 | 2023-01-23 11:50AM EDT | 280.00 | 38.40 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 0.00% |
| AMGN250117P00290000 | 2022-12-13 2:15PM EDT | 290.00 | 41.50 | 39.30 | 43.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN250117P00300000 | 2023-04-11 9:48AM EDT | 300.00 | 55.25 | 68.15 | 70.95 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN250117P00310000 | 2022-11-25 12:38PM EDT | 310.00 | 46.55 | 55.60 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250117P00320000 | 2022-11-08 2:55PM EDT | 320.00 | 49.74 | 50.20 | 54.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00330000 | 2022-12-15 1:43PM EDT | 330.00 | 71.40 | 63.65 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00360000 | 2023-02-14 10:38AM EDT | 360.00 | 118.45 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 0.00% |
