Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN210917C001500002021-08-25 5:26PM EDT150.0079.6667.0571.600.00-100547.46%
AMGN210917C001800002021-09-17 3:24PM EDT180.0037.9537.0041.40-2.90-7.10%212324.02%
AMGN210917C001900002021-08-25 5:26PM EDT190.0046.6627.0531.700.00--1269.92%
AMGN210917C001950002021-09-09 2:12PM EDT195.0021.1022.0026.400.00-11224.81%
AMGN210917C002000002021-09-17 2:42PM EDT200.0018.1017.0521.60-3.80-17.35%840198.39%
AMGN210917C002050002021-08-23 9:30AM EDT205.0012.7012.0016.50-7.72-37.81%1535160.69%
AMGN210917C002075002021-09-10 10:11AM EDT207.506.859.5013.600.00-1010130.96%
AMGN210917C002100002021-09-17 3:22PM EDT210.007.967.4011.00+1.56+24.38%3459110.74%
AMGN210917C002125002021-09-17 9:50AM EDT212.505.344.808.35+1.23+29.93%24588.82%
AMGN210917C002150002021-09-17 3:43PM EDT215.003.502.444.65+0.46+15.13%17637834.86%
AMGN210917C002175002021-09-17 3:57PM EDT217.502.041.542.10+0.92+82.14%14758518.60%
AMGN210917C002200002021-09-17 3:38PM EDT220.000.010.000.01-0.14-93.33%2351,1423.52%
AMGN210917C002225002021-09-17 2:33PM EDT222.500.040.000.04-0.02-33.33%5161616.41%
AMGN210917C002250002021-09-17 3:55PM EDT225.000.030.000.010.00-1971,37521.09%
AMGN210917C002275002021-09-17 3:27PM EDT227.500.010.000.04-0.04-80.00%1346235.55%
AMGN210917C002300002021-09-17 3:32PM EDT230.000.010.000.01-0.03-75.00%411,45936.72%
AMGN210917C002325002021-09-17 2:41PM EDT232.500.030.000.03-0.02-40.00%1226050.78%
AMGN210917C002350002021-09-17 2:41PM EDT235.000.030.000.030.00-371,11553.91%
AMGN210917C002375002021-09-15 9:43AM EDT237.500.060.000.35-0.05-45.45%760387.30%
AMGN210917C002400002021-09-17 1:28PM EDT240.000.010.000.010.00-52,35360.94%
AMGN210917C002425002021-09-10 10:31AM EDT242.500.080.001.48-0.16-66.67%222143.85%
AMGN210917C002450002021-09-17 1:28PM EDT245.000.110.000.010.00-92,15971.88%
AMGN210917C002475002021-08-23 3:03PM EDT247.500.150.001.080.00--8153.03%
AMGN210917C002500002021-09-16 12:46PM EDT250.000.010.000.010.00-31,19284.38%
AMGN210917C002550002021-09-16 12:01PM EDT255.000.020.000.020.00-11,813103.13%
AMGN210917C002600002021-09-16 11:13AM EDT260.000.010.000.010.00-616,375106.25%
AMGN210917C002650002021-09-17 11:37AM EDT265.000.060.000.45-0.13-68.42%1091,057184.96%
AMGN210917C002700002021-09-17 11:01AM EDT270.000.030.000.120.00-1580166.41%
AMGN210917C002750002021-09-17 1:02PM EDT275.000.100.000.27+0.06+150.00%2516198.83%
AMGN210917C002800002021-09-15 11:02AM EDT280.000.010.000.020.00-16450159.38%
AMGN210917C002850002021-08-24 3:51PM EDT285.000.110.000.730.00-12183261.33%
AMGN210917C002900002021-08-25 5:26PM EDT290.000.350.000.180.00-30225.78%
AMGN210917C002950002021-08-20 2:34PM EDT295.000.100.002.120.00-123351.56%
AMGN210917C003000002021-08-25 5:26PM EDT300.000.230.001.750.00-10352.83%
AMGN210917C003050002021-08-24 1:21PM EDT305.000.080.000.030.00-168215.63%
AMGN210917C003100002021-08-25 5:26PM EDT310.001.770.702.000.00-10415.82%
AMGN210917C003150002021-08-25 5:26PM EDT315.000.860.081.750.00-20398.24%
AMGN210917C003200002021-08-24 12:02PM EDT320.000.010.000.170.00-1123290.63%
AMGN210917C003250002021-08-25 5:26PM EDT325.001.220.330.750.00-40387.50%
AMGN210917C003300002021-08-25 5:26PM EDT330.000.100.000.010.00-60237.50%
AMGN210917C003450002021-08-25 5:26PM EDT345.000.520.130.750.00-10420.70%
AMGN210917C003500002021-08-25 5:26PM EDT350.001.120.002.040.00--0495.80%
AMGN210917C003600002021-08-25 5:26PM EDT360.000.900.002.040.00--0518.95%
AMGN210917C003700002021-08-25 5:26PM EDT370.000.570.000.500.00--0437.50%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN210917P001200002021-08-25 5:26PM EDT120.000.270.002.130.00-10681.05%
AMGN210917P001350002021-08-23 3:57PM EDT135.000.040.000.030.00--4318.75%
AMGN210917P001400002021-09-01 2:21PM EDT140.000.020.000.030.00-111296.88%
AMGN210917P001450002021-08-23 3:57PM EDT145.000.060.000.020.00-69265.63%
AMGN210917P001500002021-08-25 5:26PM EDT150.000.200.002.130.00-1360460.35%
AMGN210917P001550002021-09-07 10:24AM EDT155.000.030.000.030.00-219234.38%
AMGN210917P001600002021-09-07 9:30AM EDT160.000.030.000.030.00-193214.06%
AMGN210917P001650002021-09-13 9:30AM EDT165.000.010.002.130.00-237363.57%
AMGN210917P001700002021-09-15 1:39PM EDT170.000.010.002.130.00-282332.62%
AMGN210917P001750002021-09-16 9:52AM EDT175.000.010.000.140.00-10117187.50%
AMGN210917P001800002021-09-15 3:48PM EDT180.000.040.000.100.00-1138159.38%
AMGN210917P001850002021-09-01 12:38PM EDT185.000.160.000.100.00-1210139.84%
AMGN210917P001900002021-09-10 2:49PM EDT190.000.300.000.050.00-1290110.94%
AMGN210917P001950002021-09-16 11:53AM EDT195.000.720.001.640.00-10461171.39%
AMGN210917P002000002021-09-17 3:15PM EDT200.000.010.000.05-0.04-80.00%258775.00%
AMGN210917P002050002021-09-17 1:07PM EDT205.000.010.000.75-0.03-75.00%549492.38%
AMGN210917P002075002021-09-17 3:31PM EDT207.500.010.010.04-0.05-83.33%2211451.17%
AMGN210917P002100002021-09-17 12:22PM EDT210.000.040.000.10-0.02-33.33%3068749.02%
AMGN210917P002125002021-09-17 11:09AM EDT212.500.110.000.01+0.01+10.00%2757826.17%
AMGN210917P002150002021-09-17 3:24PM EDT215.000.090.000.17-0.08-47.06%5066630.47%
AMGN210917P002175002021-09-17 3:35PM EDT217.500.070.000.13-0.54-88.52%9023115.43%
AMGN210917P002200002021-09-17 3:59PM EDT220.000.520.470.84-2.05-79.77%3981,11310.16%
AMGN210917P002225002021-09-17 3:54PM EDT222.502.952.813.90-2.00-40.40%9784442.43%
AMGN210917P002250002021-09-17 3:55PM EDT225.005.755.005.95-1.49-20.58%871,08943.12%
AMGN210917P002275002021-09-16 2:13PM EDT227.509.377.708.20-0.98-9.47%110240.23%
AMGN210917P002300002021-09-17 3:14PM EDT230.0012.119.7010.70-0.24-1.94%481,07349.81%
AMGN210917P002325002021-08-26 10:26AM EDT232.5012.6512.1014.100.00--1106.93%
AMGN210917P002350002021-09-17 3:08PM EDT235.0017.1915.2015.70-0.56-3.15%3277967.77%
AMGN210917P002375002021-08-23 2:30PM EDT237.5012.4017.0519.000.00--1127.78%
AMGN210917P002400002021-09-17 2:24PM EDT240.0021.2019.8022.55-0.92-4.16%58781123.44%
AMGN210917P002450002021-09-17 2:54PM EDT245.0026.9525.3026.90-0.05-0.19%4200139.45%
AMGN210917P002500002021-08-30 10:30AM EDT250.0031.7029.5532.30-2.10-6.21%1192144.73%
AMGN210917P002550002021-09-17 2:21PM EDT255.0036.7535.3536.90+5.27+16.74%5729178.81%
AMGN210917P002600002021-09-09 9:30AM EDT260.0042.5340.2041.85-1.67-3.78%4644188.28%
AMGN210917P002650002021-08-25 3:29PM EDT265.0042.6744.0047.600.00-41178.52%
AMGN210917P002700002021-08-25 5:26PM EDT270.0028.3549.2052.650.00-20210.16%
AMGN210917P002750002021-08-25 5:26PM EDT275.0031.3054.2057.650.00--1225.00%
AMGN210917P002900002021-08-25 5:26PM EDT290.0042.9069.2072.850.00--2280.27%
AMGN210917P003000002021-08-25 5:26PM EDT300.0071.0479.2082.850.00-20307.42%
AMGN210917P003050002021-08-25 5:26PM EDT305.0055.5084.2087.550.00--0298.63%