Deutsche Märkte schließen in 5 Stunden 42 Minuten
DAX
18.043,50 -74,82 (-0,41%) Euro Stoxx 50
4.955,48 -25,61 (-0,51%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,40 -31,30 (-1,33%) EUR/USD
1,0734 +0,0009 (+0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00140000 | 2024-03-26 9:38AM EDT | 140.00 | 146.00 | 126.50 | 131.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00200000 | 2024-04-12 10:12AM EDT | 200.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN250620C00230000 | 2024-04-11 3:45PM EDT | 230.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250620C00240000 | 2024-04-08 10:58AM EDT | 240.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250620C00250000 | 2024-04-12 10:14AM EDT | 250.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250620C00260000 | 2024-04-19 3:01PM EDT | 260.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250620C00270000 | 2024-04-29 9:30AM EDT | 270.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250620C00280000 | 2024-04-23 10:49AM EDT | 280.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMGN250620C00290000 | 2024-04-25 10:15AM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMGN250620C00300000 | 2024-04-29 3:51PM EDT | 300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMGN250620C00310000 | 2024-04-25 11:08AM EDT | 310.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMGN250620C00320000 | 2024-04-16 11:13AM EDT | 320.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250620C00330000 | 2024-04-18 10:34AM EDT | 330.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250620C00340000 | 2024-04-16 11:13AM EDT | 340.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN250620C00350000 | 2024-04-16 9:45AM EDT | 350.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250620C00360000 | 2024-04-26 12:57PM EDT | 360.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250620C00370000 | 2024-04-11 1:41PM EDT | 370.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMGN250620C00380000 | 2024-04-29 12:44PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250620C00400000 | 2024-04-04 1:45PM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMGN250620P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMGN250620P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMGN250620P00170000 | 2024-04-22 3:58PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250620P00175000 | 2024-03-21 11:25AM EDT | 175.00 | 3.23 | 3.85 | 4.35 | 0.00 | - | - | 1 | 34.98% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250620P00185000 | 2024-04-18 11:40AM EDT | 185.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMGN250620P00190000 | 2024-04-18 11:34AM EDT | 190.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250620P00195000 | 2024-03-25 3:27PM EDT | 195.00 | 5.35 | 4.55 | 6.20 | 0.00 | - | 18 | 48 | 31.82% |
| AMGN250620P00200000 | 2024-04-24 3:22PM EDT | 200.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250620P00210000 | 2024-04-12 12:26PM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMGN250620P00220000 | 2024-04-12 12:27PM EDT | 220.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN250620P00230000 | 2024-04-12 12:27PM EDT | 230.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMGN250620P00240000 | 2024-04-23 10:00AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250620P00250000 | 2024-04-19 9:30AM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMGN250620P00260000 | 2024-04-10 12:39PM EDT | 260.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMGN250620P00270000 | 2024-04-29 12:47PM EDT | 270.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMGN250620P00280000 | 2024-04-08 12:21PM EDT | 280.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 290.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250620P00300000 | 2024-03-28 1:49PM EDT | 300.00 | 35.85 | 44.35 | 45.45 | 0.00 | - | 1 | 1 | 26.38% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 31.82% |
| AMGN250620P00380000 | 2024-03-14 3:59PM EDT | 380.00 | 108.31 | 111.55 | 115.90 | 0.00 | - | 1 | 0 | 34.09% |
