Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.584,88-166,44(-0,48%)Gold
1.753,90-2,80(-0,16%)EUR/USD
1,1732-0,0040(-0,34%)BTC-EUR
40.278,27-562,32(-1,38%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,38+2,02 (+0,93%)
Börsenschluss: 4:00PM EDT
219,27 -0,11 (-0,05%)
Nachbörse: 05:55PM EDT
Nachbörse: 05:55PM EDT
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN210917C00150000 | 2021-08-25 5:26PM EDT | 150.00 | 79.66 | 67.05 | 71.60 | 0.00 | - | 10 | 0 | 547.46% |
| AMGN210917C00180000 | 2021-09-17 3:24PM EDT | 180.00 | 37.95 | 37.00 | 41.40 | -2.90 | -7.10% | 2 | 12 | 324.02% |
| AMGN210917C00190000 | 2021-08-25 5:26PM EDT | 190.00 | 46.66 | 27.05 | 31.70 | 0.00 | - | - | 1 | 269.92% |
| AMGN210917C00195000 | 2021-09-09 2:12PM EDT | 195.00 | 21.10 | 22.00 | 26.40 | 0.00 | - | 1 | 1 | 224.81% |
| AMGN210917C00200000 | 2021-09-17 2:42PM EDT | 200.00 | 18.10 | 17.05 | 21.60 | -3.80 | -17.35% | 8 | 40 | 198.39% |
| AMGN210917C00205000 | 2021-08-23 9:30AM EDT | 205.00 | 12.70 | 12.00 | 16.50 | -7.72 | -37.81% | 15 | 35 | 160.69% |
| AMGN210917C00207500 | 2021-09-10 10:11AM EDT | 207.50 | 6.85 | 9.50 | 13.60 | 0.00 | - | 10 | 10 | 130.96% |
| AMGN210917C00210000 | 2021-09-17 3:22PM EDT | 210.00 | 7.96 | 7.40 | 11.00 | +1.56 | +24.38% | 34 | 59 | 110.74% |
| AMGN210917C00212500 | 2021-09-17 9:50AM EDT | 212.50 | 5.34 | 4.80 | 8.35 | +1.23 | +29.93% | 2 | 45 | 88.82% |
| AMGN210917C00215000 | 2021-09-17 3:43PM EDT | 215.00 | 3.50 | 2.44 | 4.65 | +0.46 | +15.13% | 176 | 378 | 34.86% |
| AMGN210917C00217500 | 2021-09-17 3:57PM EDT | 217.50 | 2.04 | 1.54 | 2.10 | +0.92 | +82.14% | 147 | 585 | 18.60% |
| AMGN210917C00220000 | 2021-09-17 3:38PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 235 | 1,142 | 3.52% |
| AMGN210917C00222500 | 2021-09-17 2:33PM EDT | 222.50 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 51 | 616 | 16.41% |
| AMGN210917C00225000 | 2021-09-17 3:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 197 | 1,375 | 21.09% |
| AMGN210917C00227500 | 2021-09-17 3:27PM EDT | 227.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 13 | 462 | 35.55% |
| AMGN210917C00230000 | 2021-09-17 3:32PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 41 | 1,459 | 36.72% |
| AMGN210917C00232500 | 2021-09-17 2:41PM EDT | 232.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 12 | 260 | 50.78% |
| AMGN210917C00235000 | 2021-09-17 2:41PM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 37 | 1,115 | 53.91% |
| AMGN210917C00237500 | 2021-09-15 9:43AM EDT | 237.50 | 0.06 | 0.00 | 0.35 | -0.05 | -45.45% | 7 | 603 | 87.30% |
| AMGN210917C00240000 | 2021-09-17 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,353 | 60.94% |
| AMGN210917C00242500 | 2021-09-10 10:31AM EDT | 242.50 | 0.08 | 0.00 | 1.48 | -0.16 | -66.67% | 2 | 22 | 143.85% |
| AMGN210917C00245000 | 2021-09-17 1:28PM EDT | 245.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 9 | 2,159 | 71.88% |
| AMGN210917C00247500 | 2021-08-23 3:03PM EDT | 247.50 | 0.15 | 0.00 | 1.08 | 0.00 | - | - | 8 | 153.03% |
| AMGN210917C00250000 | 2021-09-16 12:46PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,192 | 84.38% |
| AMGN210917C00255000 | 2021-09-16 12:01PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,813 | 103.13% |
| AMGN210917C00260000 | 2021-09-16 11:13AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16,375 | 106.25% |
| AMGN210917C00265000 | 2021-09-17 11:37AM EDT | 265.00 | 0.06 | 0.00 | 0.45 | -0.13 | -68.42% | 109 | 1,057 | 184.96% |
| AMGN210917C00270000 | 2021-09-17 11:01AM EDT | 270.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 580 | 166.41% |
| AMGN210917C00275000 | 2021-09-17 1:02PM EDT | 275.00 | 0.10 | 0.00 | 0.27 | +0.06 | +150.00% | 2 | 516 | 198.83% |
| AMGN210917C00280000 | 2021-09-15 11:02AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 450 | 159.38% |
| AMGN210917C00285000 | 2021-08-24 3:51PM EDT | 285.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 12 | 183 | 261.33% |
| AMGN210917C00290000 | 2021-08-25 5:26PM EDT | 290.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | 3 | 0 | 225.78% |
| AMGN210917C00295000 | 2021-08-20 2:34PM EDT | 295.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 1 | 23 | 351.56% |
| AMGN210917C00300000 | 2021-08-25 5:26PM EDT | 300.00 | 0.23 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 352.83% |
| AMGN210917C00305000 | 2021-08-24 1:21PM EDT | 305.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 215.63% |
| AMGN210917C00310000 | 2021-08-25 5:26PM EDT | 310.00 | 1.77 | 0.70 | 2.00 | 0.00 | - | 1 | 0 | 415.82% |
| AMGN210917C00315000 | 2021-08-25 5:26PM EDT | 315.00 | 0.86 | 0.08 | 1.75 | 0.00 | - | 2 | 0 | 398.24% |
| AMGN210917C00320000 | 2021-08-24 12:02PM EDT | 320.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 123 | 290.63% |
| AMGN210917C00325000 | 2021-08-25 5:26PM EDT | 325.00 | 1.22 | 0.33 | 0.75 | 0.00 | - | 4 | 0 | 387.50% |
| AMGN210917C00330000 | 2021-08-25 5:26PM EDT | 330.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 237.50% |
| AMGN210917C00345000 | 2021-08-25 5:26PM EDT | 345.00 | 0.52 | 0.13 | 0.75 | 0.00 | - | 1 | 0 | 420.70% |
| AMGN210917C00350000 | 2021-08-25 5:26PM EDT | 350.00 | 1.12 | 0.00 | 2.04 | 0.00 | - | - | 0 | 495.80% |
| AMGN210917C00360000 | 2021-08-25 5:26PM EDT | 360.00 | 0.90 | 0.00 | 2.04 | 0.00 | - | - | 0 | 518.95% |
| AMGN210917C00370000 | 2021-08-25 5:26PM EDT | 370.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | - | 0 | 437.50% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN210917P00120000 | 2021-08-25 5:26PM EDT | 120.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 681.05% |
| AMGN210917P00135000 | 2021-08-23 3:57PM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 318.75% |
| AMGN210917P00140000 | 2021-09-01 2:21PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 296.88% |
| AMGN210917P00145000 | 2021-08-23 3:57PM EDT | 145.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 265.63% |
| AMGN210917P00150000 | 2021-08-25 5:26PM EDT | 150.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 136 | 0 | 460.35% |
| AMGN210917P00155000 | 2021-09-07 10:24AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 234.38% |
| AMGN210917P00160000 | 2021-09-07 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 214.06% |
| AMGN210917P00165000 | 2021-09-13 9:30AM EDT | 165.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 37 | 363.57% |
| AMGN210917P00170000 | 2021-09-15 1:39PM EDT | 170.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 82 | 332.62% |
| AMGN210917P00175000 | 2021-09-16 9:52AM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 117 | 187.50% |
| AMGN210917P00180000 | 2021-09-15 3:48PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 159.38% |
| AMGN210917P00185000 | 2021-09-01 12:38PM EDT | 185.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 210 | 139.84% |
| AMGN210917P00190000 | 2021-09-10 2:49PM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 290 | 110.94% |
| AMGN210917P00195000 | 2021-09-16 11:53AM EDT | 195.00 | 0.72 | 0.00 | 1.64 | 0.00 | - | 10 | 461 | 171.39% |
| AMGN210917P00200000 | 2021-09-17 3:15PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 587 | 75.00% |
| AMGN210917P00205000 | 2021-09-17 1:07PM EDT | 205.00 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 5 | 494 | 92.38% |
| AMGN210917P00207500 | 2021-09-17 3:31PM EDT | 207.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 22 | 114 | 51.17% |
| AMGN210917P00210000 | 2021-09-17 12:22PM EDT | 210.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 30 | 687 | 49.02% |
| AMGN210917P00212500 | 2021-09-17 11:09AM EDT | 212.50 | 0.11 | 0.00 | 0.01 | +0.01 | +10.00% | 27 | 578 | 26.17% |
| AMGN210917P00215000 | 2021-09-17 3:24PM EDT | 215.00 | 0.09 | 0.00 | 0.17 | -0.08 | -47.06% | 50 | 666 | 30.47% |
| AMGN210917P00217500 | 2021-09-17 3:35PM EDT | 217.50 | 0.07 | 0.00 | 0.13 | -0.54 | -88.52% | 90 | 231 | 15.43% |
| AMGN210917P00220000 | 2021-09-17 3:59PM EDT | 220.00 | 0.52 | 0.47 | 0.84 | -2.05 | -79.77% | 398 | 1,113 | 10.16% |
| AMGN210917P00222500 | 2021-09-17 3:54PM EDT | 222.50 | 2.95 | 2.81 | 3.90 | -2.00 | -40.40% | 97 | 844 | 42.43% |
| AMGN210917P00225000 | 2021-09-17 3:55PM EDT | 225.00 | 5.75 | 5.00 | 5.95 | -1.49 | -20.58% | 87 | 1,089 | 43.12% |
| AMGN210917P00227500 | 2021-09-16 2:13PM EDT | 227.50 | 9.37 | 7.70 | 8.20 | -0.98 | -9.47% | 1 | 102 | 40.23% |
| AMGN210917P00230000 | 2021-09-17 3:14PM EDT | 230.00 | 12.11 | 9.70 | 10.70 | -0.24 | -1.94% | 48 | 1,073 | 49.81% |
| AMGN210917P00232500 | 2021-08-26 10:26AM EDT | 232.50 | 12.65 | 12.10 | 14.10 | 0.00 | - | - | 1 | 106.93% |
| AMGN210917P00235000 | 2021-09-17 3:08PM EDT | 235.00 | 17.19 | 15.20 | 15.70 | -0.56 | -3.15% | 32 | 779 | 67.77% |
| AMGN210917P00237500 | 2021-08-23 2:30PM EDT | 237.50 | 12.40 | 17.05 | 19.00 | 0.00 | - | - | 1 | 127.78% |
| AMGN210917P00240000 | 2021-09-17 2:24PM EDT | 240.00 | 21.20 | 19.80 | 22.55 | -0.92 | -4.16% | 58 | 781 | 123.44% |
| AMGN210917P00245000 | 2021-09-17 2:54PM EDT | 245.00 | 26.95 | 25.30 | 26.90 | -0.05 | -0.19% | 4 | 200 | 139.45% |
| AMGN210917P00250000 | 2021-08-30 10:30AM EDT | 250.00 | 31.70 | 29.55 | 32.30 | -2.10 | -6.21% | 1 | 192 | 144.73% |
| AMGN210917P00255000 | 2021-09-17 2:21PM EDT | 255.00 | 36.75 | 35.35 | 36.90 | +5.27 | +16.74% | 5 | 729 | 178.81% |
| AMGN210917P00260000 | 2021-09-09 9:30AM EDT | 260.00 | 42.53 | 40.20 | 41.85 | -1.67 | -3.78% | 4 | 644 | 188.28% |
| AMGN210917P00265000 | 2021-08-25 3:29PM EDT | 265.00 | 42.67 | 44.00 | 47.60 | 0.00 | - | 4 | 1 | 178.52% |
| AMGN210917P00270000 | 2021-08-25 5:26PM EDT | 270.00 | 28.35 | 49.20 | 52.65 | 0.00 | - | 2 | 0 | 210.16% |
| AMGN210917P00275000 | 2021-08-25 5:26PM EDT | 275.00 | 31.30 | 54.20 | 57.65 | 0.00 | - | - | 1 | 225.00% |
| AMGN210917P00290000 | 2021-08-25 5:26PM EDT | 290.00 | 42.90 | 69.20 | 72.85 | 0.00 | - | - | 2 | 280.27% |
| AMGN210917P00300000 | 2021-08-25 5:26PM EDT | 300.00 | 71.04 | 79.20 | 82.85 | 0.00 | - | 2 | 0 | 307.42% |
| AMGN210917P00305000 | 2021-08-25 5:26PM EDT | 305.00 | 55.50 | 84.20 | 87.55 | 0.00 | - | - | 0 | 298.63% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
