Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9842 +0,0022 (+0,23%) BTC-EUR
19.580,88 -211,64 (-1,07%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN221007C00195000 | 2022-08-30 1:50PM EDT | 195.00 | 44.40 | 32.60 | 34.45 | 0.00 | - | - | 0 | 121.90% |
| AMGN221007C00210000 | 2022-09-12 11:12AM EDT | 210.00 | 30.25 | 15.05 | 18.05 | 0.00 | - | - | 1 | 53.20% |
| AMGN221007C00217500 | 2022-09-29 2:44PM EDT | 217.50 | 11.24 | 8.20 | 11.10 | +11.24 | - | - | 2 | 56.42% |
| AMGN221007C00220000 | 2022-09-27 3:35PM EDT | 220.00 | 8.15 | 6.45 | 8.30 | +8.15 | - | - | 5 | 45.28% |
| AMGN221007C00222500 | 2022-09-30 3:50PM EDT | 222.50 | 5.90 | 4.95 | 5.45 | -2.00 | -25.32% | 5 | 23 | 33.40% |
| AMGN221007C00225000 | 2022-09-30 3:59PM EDT | 225.00 | 3.50 | 3.45 | 3.80 | -3.55 | -50.35% | 11 | 43 | 31.23% |
| AMGN221007C00227500 | 2022-09-30 3:38PM EDT | 227.50 | 2.79 | 2.18 | 2.50 | -1.21 | -30.25% | 20 | 100 | 29.77% |
| AMGN221007C00230000 | 2022-09-30 3:55PM EDT | 230.00 | 1.46 | 1.18 | 1.50 | -1.29 | -46.91% | 108 | 31 | 28.37% |
| AMGN221007C00232500 | 2022-09-30 3:51PM EDT | 232.50 | 0.87 | 0.65 | 0.87 | -0.77 | -46.95% | 176 | 82 | 27.86% |
| AMGN221007C00235000 | 2022-09-30 3:55PM EDT | 235.00 | 0.34 | 0.27 | 0.49 | -0.82 | -70.69% | 97 | 167 | 27.81% |
| AMGN221007C00237500 | 2022-09-30 3:56PM EDT | 237.50 | 0.17 | 0.01 | 0.38 | -0.34 | -66.67% | 27 | 62 | 30.49% |
| AMGN221007C00240000 | 2022-09-30 2:54PM EDT | 240.00 | 0.12 | 0.00 | 0.36 | -0.15 | -55.56% | 8 | 123 | 34.47% |
| AMGN221007C00242500 | 2022-09-28 3:53PM EDT | 242.50 | 0.51 | 0.00 | 0.70 | 0.00 | - | 6 | 13 | 45.78% |
| AMGN221007C00245000 | 2022-09-28 1:02PM EDT | 245.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 2 | 624 | 53.05% |
| AMGN221007C00247500 | 2022-09-28 11:06AM EDT | 247.50 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 31 | 61.35% |
| AMGN221007C00250000 | 2022-09-30 3:04PM EDT | 250.00 | 0.10 | 0.03 | 0.18 | -0.12 | -54.55% | 3 | 46 | 44.24% |
| AMGN221007C00255000 | 2022-09-20 10:59AM EDT | 255.00 | 0.37 | 0.02 | 2.19 | 0.00 | - | 3 | 51 | 75.34% |
| AMGN221007C00260000 | 2022-09-26 3:59PM EDT | 260.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 139 | 201 | 54.69% |
| AMGN221007C00265000 | 2022-08-30 1:47PM EDT | 265.00 | 0.31 | 0.00 | 0.53 | 0.00 | - | - | 0 | 68.07% |
| AMGN221007C00275000 | 2022-08-31 2:56PM EDT | 275.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | - | 0 | 79.98% |
| AMGN221007C00280000 | 2022-08-31 2:47PM EDT | 280.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | - | 0 | 113.43% |
| AMGN221007C00300000 | 2022-08-30 1:57PM EDT | 300.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 0 | 107.62% |
| AMGN221007C00320000 | 2022-08-30 1:56PM EDT | 320.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | - | 0 | 131.25% |
| AMGN221007C00330000 | 2022-09-30 2:11PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 535 | 100.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN221007P00130000 | 2022-08-31 2:46PM EDT | 130.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 255.47% |
| AMGN221007P00180000 | 2022-09-22 10:48AM EDT | 180.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 90 | 122.17% |
| AMGN221007P00185000 | 2022-09-30 12:39PM EDT | 185.00 | 0.10 | 0.00 | 1.54 | +0.10 | - | 2 | 0 | 102.20% |
| AMGN221007P00190000 | 2022-09-30 12:40PM EDT | 190.00 | 0.14 | 0.00 | 1.43 | +0.14 | - | 9 | 0 | 89.55% |
| AMGN221007P00192500 | 2022-09-30 12:31PM EDT | 192.50 | 0.10 | 0.00 | 1.24 | +0.10 | - | 1 | 0 | 81.40% |
| AMGN221007P00195000 | 2022-09-30 12:31PM EDT | 195.00 | 0.10 | 0.00 | 1.47 | -0.10 | -50.00% | 1 | 100 | 79.20% |
| AMGN221007P00200000 | 2022-09-30 3:33PM EDT | 200.00 | 0.19 | 0.10 | 1.36 | -0.16 | -45.71% | 71 | 3 | 68.16% |
| AMGN221007P00202500 | 2022-09-26 11:19AM EDT | 202.50 | 0.42 | 0.00 | 2.23 | +0.42 | - | - | 2 | 70.48% |
| AMGN221007P00205000 | 2022-09-30 12:25PM EDT | 205.00 | 0.33 | 0.03 | 1.25 | -0.16 | -32.65% | 20 | 91 | 55.32% |
| AMGN221007P00207500 | 2022-09-30 11:21AM EDT | 207.50 | 0.20 | 0.13 | 1.12 | -0.63 | -75.90% | 1 | 6 | 58.74% |
| AMGN221007P00210000 | 2022-09-30 3:50PM EDT | 210.00 | 0.40 | 0.20 | 1.00 | -0.62 | -60.78% | 7 | 71 | 50.83% |
| AMGN221007P00212500 | 2022-09-30 3:54PM EDT | 212.50 | 0.56 | 0.32 | 0.86 | +0.56 | - | 1 | 2 | 42.68% |
| AMGN221007P00215000 | 2022-09-30 2:48PM EDT | 215.00 | 0.66 | 0.64 | 1.14 | -0.14 | -17.50% | 92 | 293 | 40.67% |
| AMGN221007P00217500 | 2022-09-30 3:54PM EDT | 217.50 | 1.02 | 1.01 | 1.27 | -0.04 | -3.77% | 7 | 22 | 35.79% |
| AMGN221007P00220000 | 2022-09-30 3:57PM EDT | 220.00 | 1.55 | 1.39 | 1.67 | +0.14 | +9.93% | 117 | 134 | 33.11% |
| AMGN221007P00222500 | 2022-09-30 3:59PM EDT | 222.50 | 2.45 | 2.04 | 2.45 | +0.60 | +32.43% | 103 | 214 | 32.50% |
| AMGN221007P00225000 | 2022-09-30 3:55PM EDT | 225.00 | 2.98 | 2.85 | 3.20 | +1.08 | +56.84% | 61 | 490 | 29.49% |
| AMGN221007P00227500 | 2022-09-30 3:59PM EDT | 227.50 | 4.39 | 4.05 | 4.45 | +1.39 | +46.33% | 20 | 17 | 28.44% |
| AMGN221007P00230000 | 2022-09-30 2:10PM EDT | 230.00 | 4.60 | 5.40 | 6.25 | +0.33 | +7.73% | 19 | 38 | 29.86% |
| AMGN221007P00232500 | 2022-09-28 12:42PM EDT | 232.50 | 4.72 | 7.00 | 8.10 | +4.72 | - | - | 15 | 29.44% |
| AMGN221007P00235000 | 2022-09-30 1:38PM EDT | 235.00 | 8.24 | 9.05 | 10.50 | +0.59 | +7.71% | 18 | 53 | 33.91% |
| AMGN221007P00237500 | 2022-09-29 1:19PM EDT | 237.50 | 9.50 | 11.35 | 13.05 | +9.50 | - | - | 6 | 39.97% |
| AMGN221007P00240000 | 2022-09-28 2:45PM EDT | 240.00 | 10.10 | 13.15 | 16.10 | 0.00 | - | 17 | 25 | 52.76% |
| AMGN221007P00242500 | 2022-09-28 3:33PM EDT | 242.50 | 11.62 | 15.55 | 17.95 | 0.00 | - | 15 | 24 | 48.39% |
| AMGN221007P00245000 | 2022-09-19 3:18PM EDT | 245.00 | 15.64 | 18.15 | 20.75 | 0.00 | - | 10 | 11 | 58.01% |
| AMGN221007P00247500 | 2022-09-22 3:31PM EDT | 247.50 | 17.20 | 20.20 | 23.30 | 0.00 | - | - | 0 | 63.57% |
| AMGN221007P00250000 | 2022-09-29 1:42PM EDT | 250.00 | 21.65 | 22.90 | 25.45 | +21.65 | - | - | 1 | 61.96% |
| AMGN221007P00260000 | 2022-09-12 9:30AM EDT | 260.00 | 22.40 | 32.75 | 35.70 | 0.00 | - | - | 2 | 83.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
