Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
277,15-0,31 (-0,11%)
Ab 01:25PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240301C002400002024-02-12 1:28PM EST240.0053.9536.3039.400.00--0126.22%
AMGN240301C002650002024-01-18 11:59AM EST265.0038.1918.0521.400.00-10158.72%
AMGN240301C002700002024-02-28 3:59PM EST270.006.506.258.35-1.10-14.47%1545.46%
AMGN240301C002725002024-02-28 11:33AM EST272.506.464.205.000.00-141820.95%
AMGN240301C002750002024-02-29 11:51AM EST275.002.712.713.15-1.94-41.72%1363022.53%
AMGN240301C002775002024-02-29 1:05PM EST277.501.201.291.40-0.81-40.30%959218.80%
AMGN240301C002800002024-02-29 1:10PM EST280.000.470.420.49-0.51-52.04%22596418.07%
AMGN240301C002825002024-02-29 1:10PM EST282.500.150.110.19-0.34-69.39%68151219.78%
AMGN240301C002850002024-02-29 12:40PM EST285.000.110.030.11-0.11-50.00%9458923.24%
AMGN240301C002875002024-02-29 12:50PM EST287.500.060.000.09-0.05-45.45%13424827.83%
AMGN240301C002900002024-02-29 1:05PM EST290.000.030.020.05-0.04-57.14%17173930.08%
AMGN240301C002925002024-02-28 3:22PM EST292.500.050.010.080.00-1757337.50%
AMGN240301C002950002024-02-28 3:21PM EST295.000.050.010.060.00-2939540.63%
AMGN240301C002975002024-02-28 1:43PM EST297.500.010.000.500.00-215457.67%
AMGN240301C003000002024-02-29 12:54PM EST300.000.030.000.04+0.01+50.00%5543546.88%
AMGN240301C003025002024-02-28 12:17PM EST302.500.020.000.08-0.01-33.33%98251.17%
AMGN240301C003050002024-02-28 9:52AM EST305.000.010.000.250.00-229765.14%
AMGN240301C003075002024-02-23 12:26PM EST307.500.150.000.080.00-586159.38%
AMGN240301C003100002024-02-26 11:03AM EST310.000.010.000.080.00-213863.67%
AMGN240301C003125002024-02-13 9:34AM EST312.500.600.000.000.00--725.00%
AMGN240301C003150002024-02-28 1:53PM EST315.000.010.000.020.00-69260.94%
AMGN240301C003175002024-02-29 10:41AM EST317.500.010.010.05-0.01-50.00%488072.66%
AMGN240301C003200002024-02-29 11:23AM EST320.000.100.000.10+0.02+25.00%110881.25%
AMGN240301C003250002024-02-23 12:31PM EST325.000.060.000.750.00-4092119.14%
AMGN240301C003300002024-02-28 12:13PM EST330.000.010.000.750.00-45232128.32%
AMGN240301C003350002024-02-23 12:19PM EST335.000.010.000.000.00-313350.00%
AMGN240301C003400002024-02-09 10:03AM EST340.000.280.000.750.00-519145.90%
AMGN240301C003450002024-02-22 2:56PM EST345.000.020.000.750.00-14154.30%
AMGN240301C003500002024-02-22 11:00AM EST350.000.020.000.750.00-218162.50%
AMGN240301C003550002024-02-06 10:36AM EST355.001.310.000.000.00--4050.00%
AMGN240301C003600002024-02-27 1:04PM EST360.000.020.000.020.00-540117.19%
AMGN240301C003650002024-02-13 1:07PM EST365.000.510.000.000.00-13150.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMGN240301P001850002024-02-27 1:32PM EST185.000.090.000.170.00-20222.27%
AMGN240301P002300002024-02-21 2:17PM EST230.000.050.000.000.00--3050.00%
AMGN240301P002350002024-02-21 2:22PM EST235.000.050.000.000.00--14050.00%
AMGN240301P002400002024-02-22 2:56PM EST240.000.060.000.750.00-913113.09%
AMGN240301P002500002024-02-23 1:36PM EST250.000.060.000.750.00-5986.33%
AMGN240301P002550002024-02-08 11:51AM EST255.000.170.000.750.00--172.85%
AMGN240301P002600002024-02-29 10:40AM EST260.000.040.000.10-0.03-42.86%12845.51%
AMGN240301P002625002024-02-22 12:17PM EST262.500.150.000.750.00-515152.25%
AMGN240301P002650002024-02-27 1:55PM EST265.000.100.000.100.00-9933.99%
AMGN240301P002675002024-02-29 9:59AM EST267.500.100.000.130.00-21929.59%
AMGN240301P002700002024-02-29 12:02PM EST270.000.060.000.10-0.11-64.71%918522.07%
AMGN240301P002725002024-02-29 12:57PM EST272.500.100.150.27-0.34-77.27%8514720.51%
AMGN240301P002750002024-02-29 1:05PM EST275.000.660.570.73-0.35-34.65%15067819.61%
AMGN240301P002775002024-02-29 1:02PM EST277.501.051.461.72-0.96-47.76%7921319.19%
AMGN240301P002800002024-02-29 12:53PM EST280.002.163.003.30-1.39-39.15%2171418.41%
AMGN240301P002825002024-02-29 10:34AM EST282.506.755.255.90+1.35+25.00%523928.74%
AMGN240301P002850002024-02-29 12:53PM EST285.006.617.208.20-1.31-16.54%1143232.32%
AMGN240301P002875002024-02-29 9:49AM EST287.5010.649.2511.25+1.19+12.59%125851.22%
AMGN240301P002900002024-02-29 12:10PM EST290.0012.3112.3513.50-0.52-4.05%210153.42%
AMGN240301P002925002024-02-29 9:30AM EST292.5013.9913.9516.20-0.97-6.48%2764.99%
AMGN240301P002950002024-02-29 1:05PM EST295.0018.0016.7518.65+2.28+14.50%1670.70%
AMGN240301P002975002024-02-27 3:51PM EST297.5018.2419.2021.550.00-30086.65%
AMGN240301P003000002024-02-28 2:42PM EST300.0021.9021.0523.950.00-18491.21%
AMGN240301P003025002024-02-22 12:29PM EST302.5017.7523.9026.000.00-1085.74%
AMGN240301P003050002024-02-28 2:42PM EST305.0027.4526.0528.600.00-181394.68%
AMGN240301P003100002024-02-21 2:41PM EST310.0029.5031.1033.850.00-490113.77%
AMGN240301P003150002024-02-08 3:44PM EST315.0023.3436.2039.000.00-60129.79%
AMGN240301P003200002024-02-15 2:08PM EST320.0032.3340.9044.000.00-10141.21%
AMGN240301P003250002024-02-09 10:52AM EST325.0035.3846.0048.300.00-10126.27%
AMGN240301P003300002024-02-09 10:39AM EST330.0040.9550.3553.300.00-10135.74%