Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,98+2,11 (+0,87%)
Ab 01:06PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220520C002000002022-05-17 9:34AM EDT200.0041.5045.1047.10-0.85-2.01%1091.99%
AMGN220520C002100002022-05-13 3:56PM EDT210.0033.3034.9036.950.00-21108.74%
AMGN220520C002150002022-05-13 3:32PM EDT215.0028.5929.8532.350.00-10063.38%
AMGN220520C002200002022-05-13 3:41PM EDT220.0023.0524.5026.950.00-11083.45%
AMGN220520C002250002022-05-16 2:46PM EDT225.0019.3619.8021.950.00-5570.75%
AMGN220520C002275002022-05-17 10:07AM EDT227.5015.1517.3020.30-0.75-4.72%1179.18%
AMGN220520C002300002022-05-13 3:53PM EDT230.0013.7514.4517.450.00-482066.43%
AMGN220520C002325002022-05-16 10:16AM EDT232.5011.4512.7514.900.00-1158.55%
AMGN220520C002350002022-05-17 12:42PM EDT235.0010.759.0012.00+1.35+14.36%22445.31%
AMGN220520C002375002022-05-17 12:51PM EDT237.509.008.009.25+1.60+21.62%627134.52%
AMGN220520C002400002022-05-17 12:28PM EDT240.006.005.957.35+0.95+18.81%2442635.45%
AMGN220520C002425002022-05-17 12:28PM EDT242.504.004.154.80+0.40+11.11%1419826.59%
AMGN220520C002450002022-05-17 12:46PM EDT245.002.582.442.82+0.59+29.65%3747122.40%
AMGN220520C002475002022-05-17 12:32PM EDT247.501.081.222.11-0.05-4.42%3621027.22%
AMGN220520C002500002022-05-17 12:50PM EDT250.000.600.530.68+0.08+15.38%1111,89020.36%
AMGN220520C002525002022-05-17 11:21AM EDT252.500.200.170.34-0.09-31.03%2029521.49%
AMGN220520C002550002022-05-17 12:10PM EDT255.000.100.090.19-0.05-33.33%172,40023.34%
AMGN220520C002575002022-05-12 3:18PM EDT257.500.380.000.440.00-1310934.42%
AMGN220520C002600002022-05-17 10:58AM EDT260.000.100.000.15+0.09+900.00%101,80831.15%
AMGN220520C002625002022-05-09 12:56PM EDT262.500.190.000.960.00-518855.23%
AMGN220520C002650002022-05-17 10:14AM EDT265.000.010.000.96-0.11-91.67%21,19550.39%
AMGN220520C002675002022-04-28 9:37AM EDT267.500.340.000.750.00-53352.05%
AMGN220520C002700002022-05-17 10:53AM EDT270.000.960.000.90+0.57+146.15%12,28858.79%
AMGN220520C002725002022-05-16 2:17PM EDT272.500.020.000.550.00-215357.13%
AMGN220520C002750002022-05-16 9:37AM EDT275.000.010.000.550.00-1637761.13%
AMGN220520C002775002022-05-10 11:45AM EDT277.500.200.000.960.00-2672.71%
AMGN220520C002800002022-05-12 1:49PM EDT280.000.120.000.960.00-52676.90%
AMGN220520C002900002022-04-28 11:31AM EDT290.000.040.000.240.00-21173.63%
AMGN220520C003300002022-03-22 12:38PM EDT330.000.010.000.460.00--1131.45%
AMGN220520C003400002022-04-19 10:37AM EDT340.000.010.000.960.00--1159.47%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN220520P001450002022-05-04 1:48PM EDT145.000.040.000.960.00--2257.81%
AMGN220520P001500002022-05-03 2:38PM EDT150.000.070.000.030.00--2160.94%
AMGN220520P001550002022-05-03 2:37PM EDT155.000.080.000.240.00--3187.50%
AMGN220520P001600002022-05-04 1:24PM EDT160.000.030.000.550.00--6197.07%
AMGN220520P001750002022-05-04 1:23PM EDT175.000.090.000.010.00-617103.13%
AMGN220520P001800002022-05-03 1:32PM EDT180.000.150.000.240.00-112132.03%
AMGN220520P001850002022-05-03 2:48PM EDT185.000.300.000.960.00-14151.17%
AMGN220520P001900002022-05-06 11:40AM EDT190.000.250.000.240.00-111111.72%
AMGN220520P001950002022-05-04 3:20PM EDT195.000.230.000.240.00-38101.76%
AMGN220520P002000002022-05-16 1:16PM EDT200.000.010.000.960.00-533115.67%
AMGN220520P002050002022-05-16 9:49AM EDT205.000.060.000.550.00-23993.95%
AMGN220520P002100002022-05-17 10:04AM EDT210.000.270.000.55+0.08+42.11%11,52183.40%
AMGN220520P002150002022-05-17 12:22PM EDT215.000.100.000.27-0.16-61.54%1177564.55%
AMGN220520P002175002022-05-16 12:11AM EDT217.500.14-0.550.00--178.17%
AMGN220520P002200002022-05-17 12:38PM EDT220.000.060.050.12-0.04-40.00%6967151.17%
AMGN220520P002225002022-05-16 12:11AM EDT222.500.25-0.390.00--361.62%
AMGN220520P002250002022-05-17 12:23PM EDT225.000.050.010.09-0.05-50.00%151,16642.68%
AMGN220520P002275002022-05-16 12:11AM EDT227.500.640.000.300.00--6547.75%
AMGN220520P002300002022-05-17 12:44PM EDT230.000.080.000.17-0.12-60.00%161,92237.70%
AMGN220520P002325002022-05-17 10:18AM EDT232.500.270.100.15+0.01+3.85%1034331.89%
AMGN220520P002350002022-05-17 12:33PM EDT235.000.190.120.22-0.16-45.71%2830929.25%
AMGN220520P002375002022-05-17 12:13PM EDT237.500.420.090.57-0.26-38.24%1126631.20%
AMGN220520P002400002022-05-17 12:23PM EDT240.000.670.410.61-0.73-52.14%441,03725.27%
AMGN220520P002425002022-05-17 10:12AM EDT242.501.700.671.09-0.45-20.93%1528423.98%
AMGN220520P002450002022-05-17 12:41PM EDT245.001.891.161.93-1.41-42.73%4733923.29%
AMGN220520P002475002022-05-17 12:40PM EDT247.503.282.713.10-1.47-30.95%514521.92%
AMGN220520P002500002022-05-16 12:15PM EDT250.006.574.206.350.00-1069238.87%
AMGN220520P002525002022-05-13 1:55PM EDT252.5012.805.458.200.00-16739.89%
AMGN220520P002550002022-05-16 1:33PM EDT255.0012.708.6510.60+2.43+23.66%116545.90%
AMGN220520P002575002022-05-16 3:47PM EDT257.5015.4010.5012.45+1.36+9.69%12743.26%
AMGN220520P002600002022-05-16 10:07AM EDT260.0017.5813.3015.050.00-136050.76%
AMGN220520P002625002022-05-16 1:33PM EDT262.5017.7615.6518.300.00-17568.12%
AMGN220520P002650002022-04-27 10:20AM EDT265.0020.1017.9020.150.00-31063.72%
AMGN220520P002675002022-04-21 10:36AM EDT267.5014.2020.8522.750.00--170.90%