Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.609,08 -113,47 (-0,52%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230210C00240000 | 2023-02-03 3:20PM EST | 240.00 | 5.97 | 6.10 | 6.65 | -1.13 | -15.92% | 10 | 73 | 27.95% |
| AMGN230210C00242500 | 2023-02-03 3:57PM EST | 242.50 | 4.60 | 4.45 | 4.75 | -0.95 | -17.12% | 48 | 213 | 25.99% |
| AMGN230210C00245000 | 2023-02-03 3:59PM EST | 245.00 | 3.02 | 2.97 | 3.10 | -1.12 | -27.05% | 341 | 50 | 24.05% |
| AMGN230210C00250000 | 2023-02-03 3:58PM EST | 250.00 | 1.18 | 1.00 | 1.16 | -0.39 | -24.84% | 183 | 56 | 23.46% |
| AMGN230210C00252500 | 2023-02-03 3:59PM EST | 252.50 | 0.59 | 0.36 | 0.65 | -0.31 | -34.44% | 149 | 612 | 23.49% |
| AMGN230210C00255000 | 2023-02-03 3:56PM EST | 255.00 | 0.31 | 0.27 | 0.46 | -0.23 | -42.59% | 44 | 109 | 25.56% |
| AMGN230210C00257500 | 2023-02-03 12:30PM EST | 257.50 | 0.19 | 0.03 | 0.39 | -0.03 | -13.64% | 11 | 40 | 28.66% |
| AMGN230210C00260000 | 2023-02-03 9:52AM EST | 260.00 | 0.14 | 0.01 | 0.27 | +0.02 | +16.67% | 3 | 225 | 30.08% |
| AMGN230210C00262500 | 2023-02-02 3:59PM EST | 262.50 | 0.25 | 0.00 | 0.38 | 0.00 | - | 18 | 40 | 36.48% |
| AMGN230210C00265000 | 2023-02-03 3:31PM EST | 265.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 13 | 37 | 36.82% |
| AMGN230210C00270000 | 2023-02-02 1:30PM EST | 270.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 220 | 50.54% |
| AMGN230210C00272500 | 2023-02-02 1:45PM EST | 272.50 | 0.04 | 0.00 | 1.11 | 0.00 | - | 2 | 149 | 55.47% |
| AMGN230210C00275000 | 2023-02-02 12:04PM EST | 275.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 57.72% |
| AMGN230210C00280000 | 2023-02-02 2:35PM EST | 280.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 30 | 55 | 51.95% |
| AMGN230210C00285000 | 2023-01-30 2:05PM EST | 285.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 11 | 17 | 80.47% |
| AMGN230210C00290000 | 2023-02-01 10:06AM EST | 290.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 73.54% |
| AMGN230210C00295000 | 2023-01-31 9:30AM EST | 295.00 | 0.05 | 0.00 | 1.24 | 0.00 | - | 1 | 1 | 87.40% |
| AMGN230210C00310000 | 2022-12-30 3:50PM EST | 310.00 | 0.16 | 0.00 | 1.86 | 0.00 | - | 2 | 0 | 114.16% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230210P00190000 | 2023-01-05 3:33PM EST | 190.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 132.37% |
| AMGN230210P00200000 | 2023-02-03 11:04AM EST | 200.00 | 0.04 | 0.00 | 0.06 | -0.25 | -86.21% | 1 | 1 | 62.11% |
| AMGN230210P00205000 | 2022-12-30 3:59PM EST | 205.00 | 0.25 | 0.00 | 2.17 | 0.00 | - | 58 | 29 | 100.54% |
| AMGN230210P00210000 | 2023-02-02 3:48PM EST | 210.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 7 | 44 | 52.34% |
| AMGN230210P00215000 | 2023-01-26 3:16PM EST | 215.00 | 0.03 | 0.00 | 0.30 | -0.24 | -88.89% | 1 | 2 | 52.54% |
| AMGN230210P00230000 | 2023-02-03 11:48AM EST | 230.00 | 0.32 | 0.02 | 0.28 | -0.06 | -15.79% | 24 | 59 | 32.81% |
| AMGN230210P00232500 | 2023-02-03 3:54PM EST | 232.50 | 0.31 | 0.25 | 0.36 | -0.40 | -56.34% | 19 | 42 | 30.18% |
| AMGN230210P00235000 | 2023-02-03 3:24PM EST | 235.00 | 0.45 | 0.40 | 0.52 | -0.24 | -34.78% | 46 | 56 | 28.27% |
| AMGN230210P00237500 | 2023-02-03 3:57PM EST | 237.50 | 0.67 | 0.64 | 0.76 | -0.33 | -33.00% | 46 | 61 | 26.37% |
| AMGN230210P00240000 | 2023-02-03 3:48PM EST | 240.00 | 1.25 | 1.07 | 1.19 | +0.05 | +4.17% | 47 | 385 | 25.12% |
| AMGN230210P00242500 | 2023-02-03 3:43PM EST | 242.50 | 1.88 | 1.69 | 1.87 | -0.48 | -20.34% | 78 | 146 | 24.21% |
| AMGN230210P00245000 | 2023-02-03 3:59PM EST | 245.00 | 2.69 | 2.64 | 2.83 | -0.41 | -13.23% | 76 | 96 | 23.24% |
| AMGN230210P00247500 | 2023-02-02 3:54PM EST | 247.50 | 4.15 | 3.95 | 4.20 | 0.00 | - | 14 | 126 | 22.91% |
| AMGN230210P00250000 | 2023-02-03 2:40PM EST | 250.00 | 6.51 | 5.60 | 6.00 | -0.99 | -13.20% | 86 | 227 | 23.56% |
| AMGN230210P00252500 | 2023-02-03 10:35AM EST | 252.50 | 9.25 | 7.35 | 8.45 | -3.75 | -28.85% | 2 | 315 | 28.93% |
| AMGN230210P00255000 | 2023-02-03 3:01PM EST | 255.00 | 11.31 | 9.55 | 10.45 | -3.74 | -24.85% | 9 | 42 | 27.98% |
| AMGN230210P00257500 | 2023-02-01 9:44AM EST | 257.50 | 11.63 | 11.95 | 13.60 | 0.00 | - | 6 | 17 | 41.28% |
| AMGN230210P00260000 | 2023-02-02 9:40AM EST | 260.00 | 19.36 | 14.20 | 16.30 | 0.00 | - | 7 | 37 | 48.73% |
| AMGN230210P00262500 | 2023-02-01 12:36PM EST | 262.50 | 21.28 | 16.95 | 17.80 | 0.00 | - | 3 | 13 | 38.38% |
| AMGN230210P00265000 | 2023-02-03 12:14PM EST | 265.00 | 19.90 | 19.50 | 21.10 | +4.90 | +32.67% | 3 | 11 | 55.62% |
| AMGN230210P00270000 | 2023-02-02 2:30PM EST | 270.00 | 27.00 | 24.40 | 25.90 | 0.00 | - | 7 | 9 | 61.28% |
| AMGN230210P00275000 | 2023-01-31 12:41PM EST | 275.00 | 23.40 | 29.35 | 31.35 | 0.00 | - | 1 | 6 | 58.20% |
| AMGN230210P00280000 | 2023-01-26 10:09AM EST | 280.00 | 24.95 | 34.35 | 36.15 | 0.00 | - | 1 | 1 | 62.35% |
