Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.609,31 +913,70 (+1,48%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00140000 | 2024-05-06 9:55AM EDT | 140.00 | 162.25 | 167.00 | 171.50 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00200000 | 2024-05-02 1:55PM EDT | 200.00 | 84.45 | 110.00 | 115.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 100.00 | 104.00 | 0.00 | - | 10 | 30 | 0.00% |
| AMGN250620C00230000 | 2024-05-29 10:31AM EDT | 230.00 | 79.70 | 89.50 | 93.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMGN250620C00240000 | 2024-06-17 11:26AM EDT | 240.00 | 74.45 | 101.45 | 104.65 | 0.00 | - | 4 | 3 | 38.06% |
| AMGN250620C00250000 | 2024-06-25 2:26PM EDT | 250.00 | 82.50 | 91.55 | 96.00 | 0.00 | - | 1 | 10 | 36.60% |
| AMGN250620C00260000 | 2024-06-26 10:20AM EDT | 260.00 | 70.20 | 84.30 | 88.00 | 0.00 | - | 1 | 25 | 35.75% |
| AMGN250620C00270000 | 2024-07-12 3:31PM EDT | 270.00 | 76.57 | 76.15 | 80.40 | 0.00 | - | 7 | 46 | 35.08% |
| AMGN250620C00280000 | 2024-07-08 3:02PM EDT | 280.00 | 53.11 | 68.75 | 72.50 | 0.00 | - | 1 | 23 | 33.80% |
| AMGN250620C00290000 | 2024-07-10 10:37AM EDT | 290.00 | 51.75 | 61.75 | 65.50 | 0.00 | - | 3 | 25 | 33.17% |
| AMGN250620C00300000 | 2024-07-24 12:13PM EDT | 300.00 | 58.00 | 55.40 | 59.00 | 0.00 | - | 1 | 37 | 32.70% |
| AMGN250620C00310000 | 2024-07-19 9:59AM EDT | 310.00 | 47.85 | 49.00 | 53.20 | 0.00 | - | 1 | 124 | 32.51% |
| AMGN250620C00320000 | 2024-07-25 12:49PM EDT | 320.00 | 47.03 | 43.40 | 47.00 | 0.00 | - | 5 | 147 | 31.66% |
| AMGN250620C00330000 | 2024-07-26 11:34AM EDT | 330.00 | 41.00 | 38.05 | 41.50 | +2.97 | +7.81% | 1 | 167 | 31.10% |
| AMGN250620C00340000 | 2024-07-26 11:05AM EDT | 340.00 | 35.77 | 33.10 | 37.00 | -2.48 | -6.48% | 4 | 34 | 31.03% |
| AMGN250620C00350000 | 2024-07-25 10:30AM EDT | 350.00 | 36.54 | 28.55 | 32.50 | 0.00 | - | 4 | 109 | 30.65% |
| AMGN250620C00360000 | 2024-07-25 10:29AM EDT | 360.00 | 32.70 | 24.50 | 28.45 | 0.00 | - | 2 | 38 | 30.33% |
| AMGN250620C00370000 | 2024-07-16 9:30AM EDT | 370.00 | 19.95 | 20.75 | 24.50 | 0.00 | - | 80 | 281 | 29.80% |
| AMGN250620C00380000 | 2024-07-25 11:27AM EDT | 380.00 | 21.00 | 17.45 | 21.45 | 0.00 | - | 3 | 24 | 29.71% |
| AMGN250620C00390000 | 2024-07-12 12:41PM EDT | 390.00 | 14.70 | 14.50 | 18.50 | 0.00 | - | 1 | 4 | 29.43% |
| AMGN250620C00400000 | 2024-07-22 3:38PM EDT | 400.00 | 12.85 | 11.80 | 15.95 | 0.00 | - | 42 | 88 | 29.23% |
| AMGN250620C00410000 | 2024-07-22 9:54AM EDT | 410.00 | 11.85 | 9.70 | 13.70 | 0.00 | - | 4 | 8 | 29.04% |
| AMGN250620C00420000 | 2024-07-26 2:49PM EDT | 420.00 | 11.00 | 7.80 | 11.00 | 0.00 | - | 2 | 30 | 28.14% |
| AMGN250620C00430000 | 2024-07-12 1:41PM EDT | 430.00 | 7.20 | 6.20 | 9.95 | 0.00 | - | 1 | 3 | 28.65% |
| AMGN250620C00450000 | 2024-07-02 10:20AM EDT | 450.00 | 2.40 | 4.05 | 7.45 | 0.00 | - | 1 | 2 | 28.71% |
| AMGN250620C00460000 | 2024-05-28 3:30PM EDT | 460.00 | 2.41 | 1.60 | 2.94 | 0.00 | - | 2 | 1 | 23.31% |
| AMGN250620C00470000 | 2024-07-17 1:57PM EDT | 470.00 | 3.50 | 2.06 | 5.75 | 0.00 | - | 1 | 12 | 29.06% |
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 | 5.00 | 0.00 | - | - | 1 | 54.60% |
| AMGN250620P00150000 | 2024-07-18 9:30AM EDT | 150.00 | 1.02 | 0.00 | 2.74 | 0.00 | - | 1 | 6 | 53.67% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMGN250620P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 2.48 | 0.00 | 3.15 | 0.00 | - | 23 | 26 | 51.43% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 4 | 9 | 49.76% |
| AMGN250620P00170000 | 2024-05-20 12:36PM EDT | 170.00 | 1.32 | 0.00 | 3.20 | 0.00 | - | 104 | 84 | 47.94% |
| AMGN250620P00175000 | 2024-06-13 2:14PM EDT | 175.00 | 1.02 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 45.34% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 49.69% |
| AMGN250620P00185000 | 2024-05-13 3:02PM EDT | 185.00 | 2.53 | 0.07 | 4.25 | 0.00 | - | 2 | 104 | 45.89% |
| AMGN250620P00190000 | 2024-05-20 11:12AM EDT | 190.00 | 2.30 | 1.30 | 4.20 | 0.00 | - | 1 | 15 | 44.05% |
| AMGN250620P00195000 | 2024-07-09 11:54AM EDT | 195.00 | 2.05 | 0.76 | 3.20 | 0.00 | - | 1 | 48 | 39.61% |
| AMGN250620P00200000 | 2024-07-16 11:59AM EDT | 200.00 | 2.11 | 1.60 | 3.45 | 0.00 | - | 1 | 255 | 38.78% |
| AMGN250620P00210000 | 2024-07-11 2:08PM EDT | 210.00 | 2.57 | 2.30 | 3.90 | 0.00 | - | 3 | 340 | 36.88% |
| AMGN250620P00220000 | 2024-06-25 10:17AM EDT | 220.00 | 3.31 | 2.30 | 4.90 | 0.00 | - | 1 | 39 | 36.10% |
| AMGN250620P00230000 | 2024-07-22 3:04PM EDT | 230.00 | 3.90 | 3.40 | 4.60 | 0.00 | - | 15 | 40 | 32.51% |
| AMGN250620P00240000 | 2024-07-15 1:01PM EDT | 240.00 | 4.90 | 3.60 | 6.70 | 0.00 | - | 1 | 62 | 33.33% |
| AMGN250620P00250000 | 2024-07-22 3:28PM EDT | 250.00 | 6.00 | 5.10 | 8.30 | 0.00 | - | 2 | 251 | 32.71% |
| AMGN250620P00260000 | 2024-07-19 2:12PM EDT | 260.00 | 8.35 | 6.35 | 9.90 | 0.00 | - | 2 | 139 | 31.75% |
| AMGN250620P00270000 | 2024-07-26 10:07AM EDT | 270.00 | 9.95 | 8.25 | 12.15 | 0.00 | - | 5 | 167 | 31.28% |
| AMGN250620P00280000 | 2024-07-24 11:23AM EDT | 280.00 | 12.70 | 10.40 | 14.05 | 0.00 | - | 4 | 226 | 30.09% |
| AMGN250620P00290000 | 2024-07-25 10:50AM EDT | 290.00 | 14.40 | 13.10 | 17.20 | 0.00 | - | 1 | 178 | 29.88% |
| AMGN250620P00300000 | 2024-07-24 11:24AM EDT | 300.00 | 18.50 | 16.25 | 19.70 | 0.00 | - | 3 | 57 | 28.70% |
| AMGN250620P00310000 | 2024-07-24 11:23AM EDT | 310.00 | 22.10 | 19.80 | 23.35 | 0.00 | - | 3 | 49 | 28.24% |
| AMGN250620P00320000 | 2024-07-25 11:40AM EDT | 320.00 | 24.35 | 23.80 | 27.20 | 0.00 | - | 1 | 11 | 27.60% |
| AMGN250620P00330000 | 2024-07-24 11:24AM EDT | 330.00 | 30.45 | 28.50 | 32.15 | 0.00 | - | 3 | 73 | 27.51% |
| AMGN250620P00340000 | 2024-07-19 11:23AM EDT | 340.00 | 36.35 | 33.50 | 36.30 | 0.00 | - | 1 | 3 | 26.42% |
| AMGN250620P00350000 | 2024-05-24 1:03PM EDT | 350.00 | 54.60 | 50.00 | 54.50 | 0.00 | - | 1 | 1 | 36.08% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 63.15% |
| AMGN250620P00380000 | 2024-07-19 3:56PM EDT | 380.00 | 61.70 | 57.50 | 61.10 | 0.00 | - | 1 | 0 | 25.11% |
| AMGN250620P00390000 | 2024-07-19 3:56PM EDT | 390.00 | 67.90 | 64.50 | 68.00 | 0.00 | - | 1 | 1 | 24.49% |
