Deutsche Märkte geschlossen
Nikkei 225
28.523,26-110,20(-0,38%)Dow Jones 30
31.172,21+241,69(+0,78%)BTC-EUR
29.110,86+772,78(+2,73%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,38+4,11 (+1,66%)
Ab 2:47PM EST. Markt geöffnet.
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN210122C00145000 | 2021-01-19 12:00AM EST | 145.00 | 93.14 | 105.15 | 109.45 | 0.00 | - | - | - | 408.59% |
| AMGN210122C00190000 | 2020-12-23 10:49AM EST | 190.00 | 33.90 | 60.20 | 64.25 | 0.00 | - | - | 10 | 231.79% |
| AMGN210122C00200000 | 2020-12-21 10:46AM EST | 200.00 | 23.00 | 50.15 | 54.30 | 0.00 | - | - | 1 | 200.05% |
| AMGN210122C00210000 | 2021-01-15 1:10PM EST | 210.00 | 35.37 | 40.20 | 44.30 | 0.00 | - | 1 | 3 | 167.63% |
| AMGN210122C00215000 | 2020-12-28 9:47AM EST | 215.00 | 12.25 | 35.20 | 39.25 | 0.00 | - | 8 | 8 | 150.39% |
| AMGN210122C00217500 | 2021-01-06 10:11AM EST | 217.50 | 13.00 | 32.70 | 36.85 | 0.00 | - | 2 | 4 | 144.73% |
| AMGN210122C00220000 | 2021-01-20 11:05AM EST | 220.00 | 31.53 | 30.20 | 34.25 | +12.53 | +65.95% | 10 | 17 | 134.52% |
| AMGN210122C00222500 | 2021-01-20 11:05AM EST | 222.50 | 29.01 | 27.75 | 31.55 | +3.29 | +12.79% | 10 | 17 | 122.17% |
| AMGN210122C00225000 | 2021-01-19 2:00PM EST | 225.00 | 22.43 | 25.05 | 29.10 | 0.00 | - | 6 | 5 | 115.45% |
| AMGN210122C00227500 | 2021-01-19 2:31PM EST | 227.50 | 20.68 | 22.60 | 27.00 | 0.00 | - | 3 | 46 | 115.43% |
| AMGN210122C00230000 | 2021-01-20 12:20PM EST | 230.00 | 21.25 | 22.05 | 22.50 | +2.44 | +12.97% | 17 | 57 | 53.13% |
| AMGN210122C00232500 | 2021-01-19 3:53PM EST | 232.50 | 16.30 | 17.80 | 20.80 | 0.00 | - | 2 | 30 | 75.20% |
| AMGN210122C00235000 | 2021-01-20 1:30PM EST | 235.00 | 16.90 | 17.05 | 17.50 | +3.48 | +25.93% | 69 | 170 | 42.68% |
| AMGN210122C00237500 | 2021-01-19 1:46PM EST | 237.50 | 10.77 | 14.45 | 14.95 | 0.00 | - | 17 | 69 | 33.99% |
| AMGN210122C00240000 | 2021-01-20 11:55AM EST | 240.00 | 11.50 | 12.05 | 12.45 | +2.86 | +33.10% | 5 | 125 | 29.10% |
| AMGN210122C00242500 | 2021-01-20 10:43AM EST | 242.50 | 8.84 | 9.60 | 10.00 | +2.39 | +37.05% | 9 | 93 | 26.56% |
| AMGN210122C00245000 | 2021-01-20 11:16AM EST | 245.00 | 7.00 | 7.25 | 7.60 | +2.40 | +52.17% | 9 | 177 | 24.12% |
| AMGN210122C00247500 | 2021-01-20 1:39PM EST | 247.50 | 4.95 | 4.85 | 5.20 | +2.14 | +76.16% | 32 | 355 | 19.87% |
| AMGN210122C00250000 | 2021-01-20 2:03PM EST | 250.00 | 2.80 | 2.97 | 3.15 | +1.29 | +85.43% | 315 | 357 | 18.73% |
| AMGN210122C00252500 | 2021-01-20 2:25PM EST | 252.50 | 1.55 | 1.47 | 1.59 | +0.85 | +121.43% | 167 | 106 | 18.07% |
| AMGN210122C00255000 | 2021-01-20 2:07PM EST | 255.00 | 0.70 | 0.66 | 0.74 | +0.34 | +94.44% | 47 | 144 | 19.02% |
| AMGN210122C00257500 | 2021-01-20 1:39PM EST | 257.50 | 0.40 | 0.31 | 0.36 | +0.13 | +48.15% | 32 | 182 | 20.92% |
| AMGN210122C00260000 | 2021-01-20 1:04PM EST | 260.00 | 0.19 | 0.16 | 0.20 | +0.09 | +90.00% | 15 | 105 | 23.44% |
| AMGN210122C00265000 | 2021-01-19 9:35AM EST | 265.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | - | 42 | 38.14% |
| AMGN210122C00275000 | 2021-01-14 1:46PM EST | 275.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 57.03% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN210122P00155000 | 2020-12-30 9:40AM EST | 155.00 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 11 | 226.56% |
| AMGN210122P00160000 | 2020-12-31 1:59PM EST | 160.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 3 | 16 | 258.01% |
| AMGN210122P00180000 | 2020-12-22 10:07AM EST | 180.00 | 0.38 | 0.00 | 0.92 | 0.00 | - | - | 5 | 199.41% |
| AMGN210122P00185000 | 2021-01-04 12:44PM EST | 185.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 100 | 100 | 132.81% |
| AMGN210122P00192500 | 2021-01-20 11:38AM EST | 192.50 | 0.13 | 0.00 | 0.05 | -0.42 | -76.36% | 2 | 12 | 110.94% |
| AMGN210122P00195000 | 2021-01-15 10:22AM EST | 195.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 113.28% |
| AMGN210122P00197500 | 2020-12-22 12:19PM EST | 197.50 | 0.65 | 0.00 | 0.09 | 0.00 | - | 7 | 11 | 108.59% |
| AMGN210122P00200000 | 2020-12-22 9:59AM EST | 200.00 | 1.09 | 0.00 | 0.97 | 0.00 | - | 18 | 19 | 146.78% |
| AMGN210122P00202500 | 2021-01-11 11:09AM EST | 202.50 | 0.79 | 0.00 | 0.55 | 0.00 | - | 8 | 21 | 126.76% |
| AMGN210122P00205000 | 2021-01-12 2:01PM EST | 205.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 300 | 111 | 106.84% |
| AMGN210122P00207500 | 2021-01-11 11:09AM EST | 207.50 | 0.82 | 0.00 | 0.98 | 0.00 | - | 8 | 14 | 127.44% |
| AMGN210122P00210000 | 2021-01-08 9:46AM EST | 210.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 121.48% |
| AMGN210122P00212500 | 2021-01-20 9:30AM EST | 212.50 | 0.72 | 0.00 | 0.10 | +0.70 | +3,500.00% | 1 | 31 | 80.08% |
| AMGN210122P00215000 | 2021-01-19 10:50AM EST | 215.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 1 | 258 | 80.66% |
| AMGN210122P00217500 | 2021-01-20 11:38AM EST | 217.50 | 0.20 | 0.00 | 0.13 | -0.10 | -33.33% | 2 | 22 | 72.85% |
| AMGN210122P00220000 | 2021-01-13 12:56PM EST | 220.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 4 | 65 | 66.41% |
| AMGN210122P00222500 | 2021-01-11 11:26AM EST | 222.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 50.78% |
| AMGN210122P00225000 | 2021-01-20 1:56PM EST | 225.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 1 | 40 | 58.79% |
| AMGN210122P00227500 | 2021-01-19 9:55AM EST | 227.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 149 | 53.91% |
| AMGN210122P00230000 | 2021-01-19 12:45PM EST | 230.00 | 0.12 | 0.00 | 0.17 | +0.06 | +100.00% | 2 | 153 | 50.39% |
| AMGN210122P00232500 | 2021-01-19 9:55AM EST | 232.50 | 0.11 | 0.05 | 0.21 | 0.00 | - | 1 | 36 | 53.03% |
| AMGN210122P00235000 | 2021-01-19 12:45PM EST | 235.00 | 0.16 | 0.03 | 0.16 | +0.05 | +45.45% | 3 | 87 | 44.92% |
| AMGN210122P00237500 | 2021-01-19 3:59PM EST | 237.50 | 0.08 | 0.05 | 0.31 | -0.07 | -46.67% | 2 | 379 | 45.36% |
| AMGN210122P00240000 | 2021-01-20 9:48AM EST | 240.00 | 0.20 | 0.05 | 0.17 | -0.02 | -9.09% | 4 | 147 | 34.28% |
| AMGN210122P00242500 | 2021-01-20 9:53AM EST | 242.50 | 0.26 | 0.08 | 0.14 | -0.18 | -40.91% | 31 | 48 | 27.39% |
| AMGN210122P00245000 | 2021-01-20 1:59PM EST | 245.00 | 0.17 | 0.14 | 0.19 | -0.58 | -77.33% | 42 | 51 | 23.29% |
| AMGN210122P00247500 | 2021-01-20 1:59PM EST | 247.50 | 0.35 | 0.33 | 0.39 | -1.36 | -79.53% | 165 | 39 | 21.24% |
| AMGN210122P00250000 | 2021-01-20 11:18AM EST | 250.00 | 1.29 | 0.79 | 0.89 | -1.66 | -56.27% | 11 | 41 | 20.26% |
| AMGN210122P00260000 | 2021-01-19 12:00AM EST | 260.00 | 18.35 | 7.65 | 8.20 | 0.00 | - | - | 1 | 31.84% |
| AMGN210122P00262500 | 2021-01-19 12:00AM EST | 262.50 | 20.80 | 10.15 | 10.60 | 0.00 | - | - | 1 | 36.28% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
