Deutsche Märkte geschlossen
DAX
14.185,94 +221,56 (+1,59%) Euro Stoxx 50
3.741,51 +56,17 (+1,52%) Dow Jones 30
32.561,28 +337,86 (+1,05%) Gold
1.819,40 +5,40 (+0,30%) EUR/USD
1,0547 +0,0109 (+1,04%) BTC-EUR
28.579,07 +557,18 (+1,99%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220520C00200000 | 2022-05-17 9:34AM EDT | 200.00 | 41.50 | 45.10 | 47.10 | -0.85 | -2.01% | 1 | 0 | 91.99% |
| AMGN220520C00210000 | 2022-05-13 3:56PM EDT | 210.00 | 33.30 | 34.90 | 36.95 | 0.00 | - | 2 | 1 | 108.74% |
| AMGN220520C00215000 | 2022-05-13 3:32PM EDT | 215.00 | 28.59 | 29.85 | 32.35 | 0.00 | - | 10 | 0 | 63.38% |
| AMGN220520C00220000 | 2022-05-13 3:41PM EDT | 220.00 | 23.05 | 24.50 | 26.95 | 0.00 | - | 11 | 0 | 83.45% |
| AMGN220520C00225000 | 2022-05-16 2:46PM EDT | 225.00 | 19.36 | 19.80 | 21.95 | 0.00 | - | 5 | 5 | 70.75% |
| AMGN220520C00227500 | 2022-05-17 10:07AM EDT | 227.50 | 15.15 | 17.30 | 20.30 | -0.75 | -4.72% | 1 | 1 | 79.18% |
| AMGN220520C00230000 | 2022-05-13 3:53PM EDT | 230.00 | 13.75 | 14.45 | 17.45 | 0.00 | - | 482 | 0 | 66.43% |
| AMGN220520C00232500 | 2022-05-16 10:16AM EDT | 232.50 | 11.45 | 12.75 | 14.90 | 0.00 | - | 1 | 1 | 58.55% |
| AMGN220520C00235000 | 2022-05-17 12:42PM EDT | 235.00 | 10.75 | 9.00 | 12.00 | +1.35 | +14.36% | 2 | 24 | 45.31% |
| AMGN220520C00237500 | 2022-05-17 12:51PM EDT | 237.50 | 9.00 | 8.00 | 9.25 | +1.60 | +21.62% | 6 | 271 | 34.52% |
| AMGN220520C00240000 | 2022-05-17 12:28PM EDT | 240.00 | 6.00 | 5.95 | 7.35 | +0.95 | +18.81% | 24 | 426 | 35.45% |
| AMGN220520C00242500 | 2022-05-17 12:28PM EDT | 242.50 | 4.00 | 4.15 | 4.80 | +0.40 | +11.11% | 14 | 198 | 26.59% |
| AMGN220520C00245000 | 2022-05-17 12:46PM EDT | 245.00 | 2.58 | 2.44 | 2.82 | +0.59 | +29.65% | 37 | 471 | 22.40% |
| AMGN220520C00247500 | 2022-05-17 12:32PM EDT | 247.50 | 1.08 | 1.22 | 2.11 | -0.05 | -4.42% | 36 | 210 | 27.22% |
| AMGN220520C00250000 | 2022-05-17 12:50PM EDT | 250.00 | 0.60 | 0.53 | 0.68 | +0.08 | +15.38% | 111 | 1,890 | 20.36% |
| AMGN220520C00252500 | 2022-05-17 11:21AM EDT | 252.50 | 0.20 | 0.17 | 0.34 | -0.09 | -31.03% | 20 | 295 | 21.49% |
| AMGN220520C00255000 | 2022-05-17 12:10PM EDT | 255.00 | 0.10 | 0.09 | 0.19 | -0.05 | -33.33% | 17 | 2,400 | 23.34% |
| AMGN220520C00257500 | 2022-05-12 3:18PM EDT | 257.50 | 0.38 | 0.00 | 0.44 | 0.00 | - | 13 | 109 | 34.42% |
| AMGN220520C00260000 | 2022-05-17 10:58AM EDT | 260.00 | 0.10 | 0.00 | 0.15 | +0.09 | +900.00% | 10 | 1,808 | 31.15% |
| AMGN220520C00262500 | 2022-05-09 12:56PM EDT | 262.50 | 0.19 | 0.00 | 0.96 | 0.00 | - | 5 | 188 | 55.23% |
| AMGN220520C00265000 | 2022-05-17 10:14AM EDT | 265.00 | 0.01 | 0.00 | 0.96 | -0.11 | -91.67% | 2 | 1,195 | 50.39% |
| AMGN220520C00267500 | 2022-04-28 9:37AM EDT | 267.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 52.05% |
| AMGN220520C00270000 | 2022-05-17 10:53AM EDT | 270.00 | 0.96 | 0.00 | 0.90 | +0.57 | +146.15% | 1 | 2,288 | 58.79% |
| AMGN220520C00272500 | 2022-05-16 2:17PM EDT | 272.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 153 | 57.13% |
| AMGN220520C00275000 | 2022-05-16 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 16 | 377 | 61.13% |
| AMGN220520C00277500 | 2022-05-10 11:45AM EDT | 277.50 | 0.20 | 0.00 | 0.96 | 0.00 | - | 2 | 6 | 72.71% |
| AMGN220520C00280000 | 2022-05-12 1:49PM EDT | 280.00 | 0.12 | 0.00 | 0.96 | 0.00 | - | 5 | 26 | 76.90% |
| AMGN220520C00290000 | 2022-04-28 11:31AM EDT | 290.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 11 | 73.63% |
| AMGN220520C00330000 | 2022-03-22 12:38PM EDT | 330.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 1 | 131.45% |
| AMGN220520C00340000 | 2022-04-19 10:37AM EDT | 340.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | - | 1 | 159.47% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220520P00145000 | 2022-05-04 1:48PM EDT | 145.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | - | 2 | 257.81% |
| AMGN220520P00150000 | 2022-05-03 2:38PM EDT | 150.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 160.94% |
| AMGN220520P00155000 | 2022-05-03 2:37PM EDT | 155.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 3 | 187.50% |
| AMGN220520P00160000 | 2022-05-04 1:24PM EDT | 160.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 6 | 197.07% |
| AMGN220520P00175000 | 2022-05-04 1:23PM EDT | 175.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 103.13% |
| AMGN220520P00180000 | 2022-05-03 1:32PM EDT | 180.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 12 | 132.03% |
| AMGN220520P00185000 | 2022-05-03 2:48PM EDT | 185.00 | 0.30 | 0.00 | 0.96 | 0.00 | - | 1 | 4 | 151.17% |
| AMGN220520P00190000 | 2022-05-06 11:40AM EDT | 190.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 11 | 111.72% |
| AMGN220520P00195000 | 2022-05-04 3:20PM EDT | 195.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 3 | 8 | 101.76% |
| AMGN220520P00200000 | 2022-05-16 1:16PM EDT | 200.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 5 | 33 | 115.67% |
| AMGN220520P00205000 | 2022-05-16 9:49AM EDT | 205.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 39 | 93.95% |
| AMGN220520P00210000 | 2022-05-17 10:04AM EDT | 210.00 | 0.27 | 0.00 | 0.55 | +0.08 | +42.11% | 1 | 1,521 | 83.40% |
| AMGN220520P00215000 | 2022-05-17 12:22PM EDT | 215.00 | 0.10 | 0.00 | 0.27 | -0.16 | -61.54% | 11 | 775 | 64.55% |
| AMGN220520P00217500 | 2022-05-16 12:11AM EDT | 217.50 | 0.14 | - | 0.55 | 0.00 | - | - | 1 | 78.17% |
| AMGN220520P00220000 | 2022-05-17 12:38PM EDT | 220.00 | 0.06 | 0.05 | 0.12 | -0.04 | -40.00% | 69 | 671 | 51.17% |
| AMGN220520P00222500 | 2022-05-16 12:11AM EDT | 222.50 | 0.25 | - | 0.39 | 0.00 | - | - | 3 | 61.62% |
| AMGN220520P00225000 | 2022-05-17 12:23PM EDT | 225.00 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 15 | 1,166 | 42.68% |
| AMGN220520P00227500 | 2022-05-16 12:11AM EDT | 227.50 | 0.64 | 0.00 | 0.30 | 0.00 | - | - | 65 | 47.75% |
| AMGN220520P00230000 | 2022-05-17 12:44PM EDT | 230.00 | 0.08 | 0.00 | 0.17 | -0.12 | -60.00% | 16 | 1,922 | 37.70% |
| AMGN220520P00232500 | 2022-05-17 10:18AM EDT | 232.50 | 0.27 | 0.10 | 0.15 | +0.01 | +3.85% | 10 | 343 | 31.89% |
| AMGN220520P00235000 | 2022-05-17 12:33PM EDT | 235.00 | 0.19 | 0.12 | 0.22 | -0.16 | -45.71% | 28 | 309 | 29.25% |
| AMGN220520P00237500 | 2022-05-17 12:13PM EDT | 237.50 | 0.42 | 0.09 | 0.57 | -0.26 | -38.24% | 11 | 266 | 31.20% |
| AMGN220520P00240000 | 2022-05-17 12:23PM EDT | 240.00 | 0.67 | 0.41 | 0.61 | -0.73 | -52.14% | 44 | 1,037 | 25.27% |
| AMGN220520P00242500 | 2022-05-17 10:12AM EDT | 242.50 | 1.70 | 0.67 | 1.09 | -0.45 | -20.93% | 15 | 284 | 23.98% |
| AMGN220520P00245000 | 2022-05-17 12:41PM EDT | 245.00 | 1.89 | 1.16 | 1.93 | -1.41 | -42.73% | 47 | 339 | 23.29% |
| AMGN220520P00247500 | 2022-05-17 12:40PM EDT | 247.50 | 3.28 | 2.71 | 3.10 | -1.47 | -30.95% | 5 | 145 | 21.92% |
| AMGN220520P00250000 | 2022-05-16 12:15PM EDT | 250.00 | 6.57 | 4.20 | 6.35 | 0.00 | - | 10 | 692 | 38.87% |
| AMGN220520P00252500 | 2022-05-13 1:55PM EDT | 252.50 | 12.80 | 5.45 | 8.20 | 0.00 | - | 1 | 67 | 39.89% |
| AMGN220520P00255000 | 2022-05-16 1:33PM EDT | 255.00 | 12.70 | 8.65 | 10.60 | +2.43 | +23.66% | 1 | 165 | 45.90% |
| AMGN220520P00257500 | 2022-05-16 3:47PM EDT | 257.50 | 15.40 | 10.50 | 12.45 | +1.36 | +9.69% | 1 | 27 | 43.26% |
| AMGN220520P00260000 | 2022-05-16 10:07AM EDT | 260.00 | 17.58 | 13.30 | 15.05 | 0.00 | - | 1 | 360 | 50.76% |
| AMGN220520P00262500 | 2022-05-16 1:33PM EDT | 262.50 | 17.76 | 15.65 | 18.30 | 0.00 | - | 1 | 75 | 68.12% |
| AMGN220520P00265000 | 2022-04-27 10:20AM EDT | 265.00 | 20.10 | 17.90 | 20.15 | 0.00 | - | 3 | 10 | 63.72% |
| AMGN220520P00267500 | 2022-04-21 10:36AM EDT | 267.50 | 14.20 | 20.85 | 22.75 | 0.00 | - | - | 1 | 70.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
