Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
268,93+6,18 (+2,35%)
Börsenschluss: 04:00PM EDT
270,00 +1,07 (+0,40%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN260116C001300002024-03-20 10:37AM EDT130.00141.40137.50142.500.00-2739.54%
AMGN260116C001400002024-03-26 10:31AM EDT140.00144.00128.00133.000.00-1537.35%
AMGN260116C001500002024-02-28 4:27PM EDT150.00131.10135.15138.950.00-7956.89%
AMGN260116C001550002024-04-19 2:34PM EDT155.00116.35115.05120.00+116.35-1036.46%
AMGN260116C001600002024-02-07 1:07PM EDT160.00144.00116.80119.500.00-21142.01%
AMGN260116C001700002024-02-23 2:13PM EDT170.00125.20110.45113.950.00-1944.21%
AMGN260116C001750002023-12-20 1:38PM EDT175.00108.10134.50139.500.00-31373.64%
AMGN260116C001800002024-04-03 9:30AM EDT180.00104.2595.0098.300.00-1833.31%
AMGN260116C001850002024-04-15 10:26AM EDT185.0092.4792.2095.500.00-6934.46%
AMGN260116C001900002024-04-15 10:26AM EDT190.0088.6288.5092.000.00-6734.55%
AMGN260116C001950002024-04-11 3:24PM EDT195.0086.6084.2088.000.00-62133.96%
AMGN260116C002000002024-04-19 11:34AM EDT200.0079.5680.7084.05+0.01+0.01%63233.38%
AMGN260116C002100002024-02-09 1:53PM EDT210.0091.0976.9079.450.00-1235.22%
AMGN260116C002200002024-02-27 4:16PM EDT220.0076.7078.5581.600.00-21042.32%
AMGN260116C002300002024-04-05 10:00AM EDT230.0059.3560.4563.850.00-92631.88%
AMGN260116C002400002024-04-18 1:11PM EDT240.0052.0054.9056.750.00-13030.56%
AMGN260116C002500002024-04-15 1:50PM EDT250.0047.4449.1552.500.00-25931.22%
AMGN260116C002600002024-04-19 12:59PM EDT260.0043.1443.9045.45+0.09+0.21%24529.49%
AMGN260116C002700002024-04-19 10:14AM EDT270.0036.0539.1040.20-3.03-7.75%34928.86%
AMGN260116C002800002024-04-11 10:05AM EDT280.0036.5034.1035.550.00-16828.42%
AMGN260116C002900002024-04-16 11:27AM EDT290.0029.3030.3031.800.00-17128.35%
AMGN260116C003000002024-04-15 1:45PM EDT300.0025.7225.8528.100.00-29628.09%
AMGN260116C003100002024-04-16 3:55PM EDT310.0023.5023.1024.550.00-156227.69%
AMGN260116C003200002024-04-18 3:23PM EDT320.0018.3520.3021.500.00-59127.43%
AMGN260116C003300002024-04-17 9:36AM EDT330.0017.5517.6018.850.00-411927.25%
AMGN260116C003400002024-04-18 12:58PM EDT340.0013.8315.1016.300.00-101426.93%
AMGN260116C003500002024-04-18 3:21PM EDT350.0011.7012.6513.750.00-19326.39%
AMGN260116C003600002024-04-19 3:20PM EDT360.0011.3011.1011.85-0.15-1.31%19826.17%
AMGN260116C003700002024-04-17 9:48AM EDT370.009.209.5010.250.00-13526.04%
AMGN260116C003800002024-04-18 9:46AM EDT380.007.408.158.900.00-13825.96%
AMGN260116C003900002024-04-17 9:48AM EDT390.006.656.907.550.00-1525.71%
AMGN260116C004000002024-04-19 3:43PM EDT400.006.255.856.50+0.30+5.04%28325.61%
AMGN260116C004100002024-03-06 3:45PM EDT410.005.454.655.550.00-1425.47%
AMGN260116C004200002024-04-19 11:51AM EDT420.004.054.204.70-0.25-5.81%1325.30%
AMGN260116C004300002024-04-04 3:57PM EDT430.003.553.504.000.00-1625.18%
AMGN260116C004500002024-03-04 2:30PM EDT450.002.872.773.250.00-1225.63%
AMGN260116C004600002024-04-19 10:29AM EDT460.002.202.072.60+0.20+10.00%13525.18%
AMGN260116C004800002024-04-19 10:35AM EDT480.001.571.491.94-0.37-19.07%217025.16%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN260116P001300002024-04-19 10:48AM EDT130.002.201.002.30+0.10+4.76%118935.72%
AMGN260116P001350002024-03-25 9:30AM EDT135.001.891.473.750.00-11438.32%
AMGN260116P001400002024-04-01 9:30AM EDT140.001.801.583.350.00-21135.58%
AMGN260116P001450002024-04-04 3:41PM EDT145.003.213.053.400.00-11234.10%
AMGN260116P001500002024-03-01 4:52PM EDT150.002.851.454.150.00-101934.28%
AMGN260116P001550002024-02-16 3:19PM EDT155.002.932.994.100.00-11032.60%
AMGN260116P001600002024-04-17 3:15PM EDT160.004.954.454.900.00-35232.68%
AMGN260116P001650002024-04-12 9:42AM EDT165.005.005.055.500.00-14532.23%
AMGN260116P001700002024-04-12 10:26AM EDT170.005.855.606.150.00-24131.79%
AMGN260116P001750002024-04-17 3:51PM EDT175.007.106.306.800.00-114531.28%
AMGN260116P001800002024-03-28 9:51AM EDT180.005.307.057.600.00-16430.91%
AMGN260116P001850002024-04-01 12:19PM EDT185.006.847.808.350.00-1930.39%
AMGN260116P001900002024-03-14 9:59AM EDT190.008.009.209.700.00-11530.56%
AMGN260116P001950002024-03-22 1:03PM EDT195.008.459.4010.200.00-1582929.59%
AMGN260116P002000002024-04-19 11:24AM EDT200.0011.2010.4511.15-0.25-2.18%36429.11%
AMGN260116P002100002024-04-12 1:03PM EDT210.0013.9011.1513.400.00-52328.32%
AMGN260116P002200002024-04-19 3:24PM EDT220.0015.4514.6515.90-1.05-6.36%211927.49%
AMGN260116P002300002024-04-12 1:45PM EDT230.0019.3018.0018.750.00-2321826.70%
AMGN260116P002400002024-04-19 10:53AM EDT240.0022.5520.1522.100.00-12710126.04%
AMGN260116P002500002024-04-19 10:55AM EDT250.0026.1424.2525.60-0.11-0.42%118025.20%
AMGN260116P002600002024-04-19 12:59PM EDT260.0029.5428.6529.75+1.29+4.57%26724.56%
AMGN260116P002700002024-04-01 2:03PM EDT270.0028.1433.5035.200.00-1012124.55%
AMGN260116P002800002024-04-09 3:38PM EDT280.0037.8538.0039.200.00-115423.20%
AMGN260116P002900002024-04-12 1:45PM EDT290.0045.1543.3044.850.00-16322.72%
AMGN260116P003000002024-03-28 12:03PM EDT300.0040.1048.9550.600.00-51021.98%
AMGN260116P003100002024-02-07 11:34AM EDT310.0038.3050.5052.850.00-1218.20%
AMGN260116P003200002024-02-21 4:21PM EDT320.0052.4555.5557.750.00-151315.63%
AMGN260116P003300002024-03-25 3:52PM EDT330.0060.5567.5071.000.00-3220.13%
AMGN260116P003400002024-02-07 10:46AM EDT340.0055.3871.4073.400.00-2413.53%
AMGN260116P003500002024-03-19 2:22PM EDT350.0081.5089.8593.000.00-14424.89%
AMGN260116P004000002024-02-08 11:56AM EDT400.00112.00124.00128.450.00--00.00%