Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,38+4,11 (+1,66%)
Ab 2:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN210122C001450002021-01-19 12:00AM EST145.0093.14105.15109.450.00---408.59%
AMGN210122C001900002020-12-23 10:49AM EST190.0033.9060.2064.250.00--10231.79%
AMGN210122C002000002020-12-21 10:46AM EST200.0023.0050.1554.300.00--1200.05%
AMGN210122C002100002021-01-15 1:10PM EST210.0035.3740.2044.300.00-13167.63%
AMGN210122C002150002020-12-28 9:47AM EST215.0012.2535.2039.250.00-88150.39%
AMGN210122C002175002021-01-06 10:11AM EST217.5013.0032.7036.850.00-24144.73%
AMGN210122C002200002021-01-20 11:05AM EST220.0031.5330.2034.25+12.53+65.95%1017134.52%
AMGN210122C002225002021-01-20 11:05AM EST222.5029.0127.7531.55+3.29+12.79%1017122.17%
AMGN210122C002250002021-01-19 2:00PM EST225.0022.4325.0529.100.00-65115.45%
AMGN210122C002275002021-01-19 2:31PM EST227.5020.6822.6027.000.00-346115.43%
AMGN210122C002300002021-01-20 12:20PM EST230.0021.2522.0522.50+2.44+12.97%175753.13%
AMGN210122C002325002021-01-19 3:53PM EST232.5016.3017.8020.800.00-23075.20%
AMGN210122C002350002021-01-20 1:30PM EST235.0016.9017.0517.50+3.48+25.93%6917042.68%
AMGN210122C002375002021-01-19 1:46PM EST237.5010.7714.4514.950.00-176933.99%
AMGN210122C002400002021-01-20 11:55AM EST240.0011.5012.0512.45+2.86+33.10%512529.10%
AMGN210122C002425002021-01-20 10:43AM EST242.508.849.6010.00+2.39+37.05%99326.56%
AMGN210122C002450002021-01-20 11:16AM EST245.007.007.257.60+2.40+52.17%917724.12%
AMGN210122C002475002021-01-20 1:39PM EST247.504.954.855.20+2.14+76.16%3235519.87%
AMGN210122C002500002021-01-20 2:03PM EST250.002.802.973.15+1.29+85.43%31535718.73%
AMGN210122C002525002021-01-20 2:25PM EST252.501.551.471.59+0.85+121.43%16710618.07%
AMGN210122C002550002021-01-20 2:07PM EST255.000.700.660.74+0.34+94.44%4714419.02%
AMGN210122C002575002021-01-20 1:39PM EST257.500.400.310.36+0.13+48.15%3218220.92%
AMGN210122C002600002021-01-20 1:04PM EST260.000.190.160.20+0.09+90.00%1510523.44%
AMGN210122C002650002021-01-19 9:35AM EST265.000.070.010.320.00--4238.14%
AMGN210122C002750002021-01-14 1:46PM EST275.000.010.000.550.00-1157.03%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN210122P001550002020-12-30 9:40AM EST155.000.360.000.240.00--11226.56%
AMGN210122P001600002020-12-31 1:59PM EST160.000.080.000.910.00-316258.01%
AMGN210122P001800002020-12-22 10:07AM EST180.000.380.000.920.00--5199.41%
AMGN210122P001850002021-01-04 12:44PM EST185.000.270.000.080.00-100100132.81%
AMGN210122P001925002021-01-20 11:38AM EST192.500.130.000.05-0.42-76.36%212110.94%
AMGN210122P001950002021-01-15 10:22AM EST195.000.040.000.090.00-12113.28%
AMGN210122P001975002020-12-22 12:19PM EST197.500.650.000.090.00-711108.59%
AMGN210122P002000002020-12-22 9:59AM EST200.001.090.000.970.00-1819146.78%
AMGN210122P002025002021-01-11 11:09AM EST202.500.790.000.550.00-821126.76%
AMGN210122P002050002021-01-12 2:01PM EST205.000.030.000.250.00-300111106.84%
AMGN210122P002075002021-01-11 11:09AM EST207.500.820.000.980.00-814127.44%
AMGN210122P002100002021-01-08 9:46AM EST210.000.440.001.000.00-147121.48%
AMGN210122P002125002021-01-20 9:30AM EST212.500.720.000.10+0.70+3,500.00%13180.08%
AMGN210122P002150002021-01-19 10:50AM EST215.000.270.000.170.00-125880.66%
AMGN210122P002175002021-01-20 11:38AM EST217.500.200.000.13-0.10-33.33%22272.85%
AMGN210122P002200002021-01-13 12:56PM EST220.000.180.000.110.00-46566.41%
AMGN210122P002225002021-01-11 11:26AM EST222.500.050.000.010.00-31450.78%
AMGN210122P002250002021-01-20 1:56PM EST225.000.010.000.14-0.06-85.71%14058.79%
AMGN210122P002275002021-01-19 9:55AM EST227.500.060.000.140.00-314953.91%
AMGN210122P002300002021-01-19 12:45PM EST230.000.120.000.17+0.06+100.00%215350.39%
AMGN210122P002325002021-01-19 9:55AM EST232.500.110.050.210.00-13653.03%
AMGN210122P002350002021-01-19 12:45PM EST235.000.160.030.16+0.05+45.45%38744.92%
AMGN210122P002375002021-01-19 3:59PM EST237.500.080.050.31-0.07-46.67%237945.36%
AMGN210122P002400002021-01-20 9:48AM EST240.000.200.050.17-0.02-9.09%414734.28%
AMGN210122P002425002021-01-20 9:53AM EST242.500.260.080.14-0.18-40.91%314827.39%
AMGN210122P002450002021-01-20 1:59PM EST245.000.170.140.19-0.58-77.33%425123.29%
AMGN210122P002475002021-01-20 1:59PM EST247.500.350.330.39-1.36-79.53%1653921.24%
AMGN210122P002500002021-01-20 11:18AM EST250.001.290.790.89-1.66-56.27%114120.26%
AMGN210122P002600002021-01-19 12:00AM EST260.0018.357.658.200.00--131.84%
AMGN210122P002625002021-01-19 12:00AM EST262.5020.8010.1510.600.00--136.28%