Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,40-3,01 (-1,32%)
Börsenschluss: 04:00PM EDT
225,50 +0,10 (+0,04%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221007C001950002022-08-30 1:50PM EDT195.0044.4032.6034.450.00--0121.90%
AMGN221007C002100002022-09-12 11:12AM EDT210.0030.2515.0518.050.00--153.20%
AMGN221007C002175002022-09-29 2:44PM EDT217.5011.248.2011.10+11.24--256.42%
AMGN221007C002200002022-09-27 3:35PM EDT220.008.156.458.30+8.15--545.28%
AMGN221007C002225002022-09-30 3:50PM EDT222.505.904.955.45-2.00-25.32%52333.40%
AMGN221007C002250002022-09-30 3:59PM EDT225.003.503.453.80-3.55-50.35%114331.23%
AMGN221007C002275002022-09-30 3:38PM EDT227.502.792.182.50-1.21-30.25%2010029.77%
AMGN221007C002300002022-09-30 3:55PM EDT230.001.461.181.50-1.29-46.91%1083128.37%
AMGN221007C002325002022-09-30 3:51PM EDT232.500.870.650.87-0.77-46.95%1768227.86%
AMGN221007C002350002022-09-30 3:55PM EDT235.000.340.270.49-0.82-70.69%9716727.81%
AMGN221007C002375002022-09-30 3:56PM EDT237.500.170.010.38-0.34-66.67%276230.49%
AMGN221007C002400002022-09-30 2:54PM EDT240.000.120.000.36-0.15-55.56%812334.47%
AMGN221007C002425002022-09-28 3:53PM EDT242.500.510.000.700.00-61345.78%
AMGN221007C002450002022-09-28 1:02PM EDT245.000.220.000.850.00-262453.05%
AMGN221007C002475002022-09-28 11:06AM EDT247.500.100.002.130.00-13161.35%
AMGN221007C002500002022-09-30 3:04PM EDT250.000.100.030.18-0.12-54.55%34644.24%
AMGN221007C002550002022-09-20 10:59AM EDT255.000.370.022.190.00-35175.34%
AMGN221007C002600002022-09-26 3:59PM EDT260.000.150.000.260.00-13920154.69%
AMGN221007C002650002022-08-30 1:47PM EDT265.000.310.000.530.00--068.07%
AMGN221007C002750002022-08-31 2:56PM EDT275.000.180.000.510.00--079.98%
AMGN221007C002800002022-08-31 2:47PM EDT280.000.050.002.180.00--0113.43%
AMGN221007C003000002022-08-30 1:57PM EDT300.000.020.000.500.00--0107.62%
AMGN221007C003200002022-08-30 1:56PM EDT320.000.020.000.610.00--0131.25%
AMGN221007C003300002022-09-30 2:11PM EDT330.000.010.010.02-0.01-50.00%63535100.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN221007P001300002022-08-31 2:46PM EDT130.000.030.002.130.00--2255.47%
AMGN221007P001800002022-09-22 10:48AM EDT180.000.070.002.130.00--90122.17%
AMGN221007P001850002022-09-30 12:39PM EDT185.000.100.001.54+0.10-20102.20%
AMGN221007P001900002022-09-30 12:40PM EDT190.000.140.001.43+0.14-9089.55%
AMGN221007P001925002022-09-30 12:31PM EDT192.500.100.001.24+0.10-1081.40%
AMGN221007P001950002022-09-30 12:31PM EDT195.000.100.001.47-0.10-50.00%110079.20%
AMGN221007P002000002022-09-30 3:33PM EDT200.000.190.101.36-0.16-45.71%71368.16%
AMGN221007P002025002022-09-26 11:19AM EDT202.500.420.002.23+0.42--270.48%
AMGN221007P002050002022-09-30 12:25PM EDT205.000.330.031.25-0.16-32.65%209155.32%
AMGN221007P002075002022-09-30 11:21AM EDT207.500.200.131.12-0.63-75.90%1658.74%
AMGN221007P002100002022-09-30 3:50PM EDT210.000.400.201.00-0.62-60.78%77150.83%
AMGN221007P002125002022-09-30 3:54PM EDT212.500.560.320.86+0.56-1242.68%
AMGN221007P002150002022-09-30 2:48PM EDT215.000.660.641.14-0.14-17.50%9229340.67%
AMGN221007P002175002022-09-30 3:54PM EDT217.501.021.011.27-0.04-3.77%72235.79%
AMGN221007P002200002022-09-30 3:57PM EDT220.001.551.391.67+0.14+9.93%11713433.11%
AMGN221007P002225002022-09-30 3:59PM EDT222.502.452.042.45+0.60+32.43%10321432.50%
AMGN221007P002250002022-09-30 3:55PM EDT225.002.982.853.20+1.08+56.84%6149029.49%
AMGN221007P002275002022-09-30 3:59PM EDT227.504.394.054.45+1.39+46.33%201728.44%
AMGN221007P002300002022-09-30 2:10PM EDT230.004.605.406.25+0.33+7.73%193829.86%
AMGN221007P002325002022-09-28 12:42PM EDT232.504.727.008.10+4.72--1529.44%
AMGN221007P002350002022-09-30 1:38PM EDT235.008.249.0510.50+0.59+7.71%185333.91%
AMGN221007P002375002022-09-29 1:19PM EDT237.509.5011.3513.05+9.50--639.97%
AMGN221007P002400002022-09-28 2:45PM EDT240.0010.1013.1516.100.00-172552.76%
AMGN221007P002425002022-09-28 3:33PM EDT242.5011.6215.5517.950.00-152448.39%
AMGN221007P002450002022-09-19 3:18PM EDT245.0015.6418.1520.750.00-101158.01%
AMGN221007P002475002022-09-22 3:31PM EDT247.5017.2020.2023.300.00--063.57%
AMGN221007P002500002022-09-29 1:42PM EDT250.0021.6522.9025.45+21.65--161.96%
AMGN221007P002600002022-09-12 9:30AM EDT260.0022.4032.7535.700.00--283.59%