Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
27.577,50 +175,45 (+0,64%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.629,38 -557,06 (-2,51%) CMC Crypto 200
537,43 -7,88 (-1,45%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616C00190000 | 2022-08-09 2:02PM EST | 190.00 | 62.45 | 61.55 | 64.25 | 0.00 | - | 20 | 20 | 51.87% |
| AMGN230616C00200000 | 2022-08-09 1:18PM EST | 200.00 | 53.50 | 52.35 | 56.00 | 0.00 | - | 7 | 8 | 49.42% |
| AMGN230616C00205000 | 2022-08-09 2:50PM EST | 205.00 | 50.00 | 49.30 | 51.50 | 0.00 | - | 5 | 5 | 47.08% |
| AMGN230616C00220000 | 2022-07-29 2:49PM EST | 220.00 | 38.74 | 37.75 | 40.75 | 0.00 | - | - | 18 | 45.05% |
| AMGN230616C00240000 | 2022-07-08 11:42AM EST | 240.00 | 26.28 | 24.25 | 27.00 | 0.00 | - | - | 12 | 40.21% |
| AMGN230616C00245000 | 2022-08-10 2:19PM EST | 245.00 | 24.00 | 22.15 | 25.30 | +1.15 | +5.03% | 1 | 34 | 41.39% |
| AMGN230616C00250000 | 2022-08-10 8:54AM EST | 250.00 | 20.66 | 19.50 | 22.20 | +0.51 | +2.53% | 1 | 255 | 39.91% |
| AMGN230616C00255000 | 2022-07-14 10:06AM EST | 255.00 | 17.40 | 17.10 | 19.45 | 0.00 | - | - | 39 | 38.76% |
| AMGN230616C00260000 | 2022-08-05 8:33AM EST | 260.00 | 13.75 | 14.35 | 16.90 | 0.00 | - | - | 235 | 37.67% |
| AMGN230616C00265000 | 2022-08-09 2:23PM EST | 265.00 | 13.50 | 13.05 | 15.30 | 0.00 | - | 1 | 25 | 37.92% |
| AMGN230616C00270000 | 2022-07-25 9:28AM EST | 270.00 | 12.15 | 10.15 | 13.20 | 0.00 | - | - | 54 | 37.04% |
| AMGN230616C00275000 | 2022-08-10 12:58PM EST | 275.00 | 10.10 | 8.80 | 11.00 | -0.47 | -4.45% | 2 | 208 | 35.66% |
| AMGN230616C00280000 | 2022-08-10 2:55PM EST | 280.00 | 9.35 | 8.00 | 9.80 | +1.15 | +14.02% | - | 9 | 35.82% |
| AMGN230616C00285000 | 2022-08-09 9:42AM EST | 285.00 | 7.00 | 6.45 | 9.20 | 0.00 | - | 2 | 4 | 36.90% |
| AMGN230616C00290000 | 2022-08-10 8:54AM EST | 290.00 | 6.04 | 5.60 | 8.15 | -0.96 | -13.71% | 1 | 12 | 36.92% |
| AMGN230616C00295000 | 2022-08-01 2:47PM EST | 295.00 | 5.15 | 4.00 | 6.35 | 0.00 | - | - | 1 | 35.09% |
| AMGN230616C00300000 | 2022-08-05 1:30PM EST | 300.00 | 4.50 | 2.51 | 5.50 | 0.00 | - | - | 8 | 34.98% |
| AMGN230616C00305000 | 2022-08-02 9:18AM EST | 305.00 | 3.90 | 2.08 | 5.30 | 0.00 | - | 1 | 1 | 36.24% |
| AMGN230616C00310000 | 2022-08-10 11:34AM EST | 310.00 | 3.05 | 1.57 | 4.50 | +3.05 | - | - | 1 | 35.88% |
| AMGN230616C00315000 | 2022-08-08 11:13AM EST | 315.00 | 2.33 | 1.11 | 3.40 | 0.00 | - | - | 1 | 34.36% |
| AMGN230616C00325000 | 2022-07-18 11:01AM EST | 325.00 | 2.28 | 0.86 | 2.81 | 0.00 | - | - | 3 | 35.36% |
| AMGN230616C00330000 | 2022-07-01 1:33PM EST | 330.00 | 1.75 | 1.04 | 2.67 | 0.00 | - | - | 1 | 36.22% |
| AMGN230616C00335000 | 2022-08-05 12:23PM EST | 335.00 | 1.28 | 0.93 | 2.33 | 0.00 | - | - | 69 | 36.27% |
| AMGN230616C00340000 | 2022-07-26 1:47PM EST | 340.00 | 0.99 | 0.71 | 1.69 | 0.00 | - | - | 211 | 34.82% |
| AMGN230616C00360000 | 2022-07-18 10:59AM EST | 360.00 | 0.67 | 0.00 | 1.36 | 0.00 | - | - | 2 | 37.62% |
| AMGN230616C00370000 | 2022-07-20 9:33AM EST | 370.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | - | 3 | 38.11% |
| AMGN230616C00380000 | 2022-07-20 9:33AM EST | 380.00 | 0.50 | 0.00 | 0.91 | 0.00 | - | - | 13 | 38.71% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616P00120000 | 2022-07-13 10:45AM EST | 120.00 | 0.63 | 0.00 | 0.71 | 0.00 | - | - | 2 | 56.10% |
| AMGN230616P00130000 | 2022-07-26 2:12PM EST | 130.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | - | 12 | 54.35% |
| AMGN230616P00140000 | 2022-08-03 12:04PM EST | 140.00 | 1.16 | 0.00 | 1.70 | 0.00 | - | 3 | 8 | 52.15% |
| AMGN230616P00145000 | 2022-08-09 1:01PM EST | 145.00 | 1.35 | 0.07 | 2.01 | 0.00 | - | 20 | 20 | 51.25% |
| AMGN230616P00150000 | 2022-08-04 11:41AM EST | 150.00 | 1.69 | 0.23 | 2.67 | 0.00 | - | - | 11 | 51.83% |
| AMGN230616P00155000 | 2022-07-18 11:03AM EST | 155.00 | 2.14 | 0.41 | 2.94 | 0.00 | - | - | 0 | 50.51% |
| AMGN230616P00160000 | 2022-08-09 12:42PM EST | 160.00 | 2.04 | 0.90 | 2.89 | 0.00 | - | 4 | 4 | 54.45% |
| AMGN230616P00170000 | 2022-07-29 8:48AM EST | 170.00 | 3.10 | 1.27 | 3.25 | 0.00 | - | - | 13 | 49.93% |
| AMGN230616P00175000 | 2022-08-02 12:31PM EST | 175.00 | 3.95 | 2.02 | 3.65 | 0.00 | - | 2 | 370 | 48.54% |
| AMGN230616P00180000 | 2022-08-02 12:30PM EST | 180.00 | 4.45 | 2.72 | 4.60 | 0.00 | - | 15 | 9 | 48.95% |
| AMGN230616P00185000 | 2022-08-08 10:31AM EST | 185.00 | 4.39 | 3.00 | 5.55 | 0.00 | - | 1 | 31 | 48.90% |
| AMGN230616P00190000 | 2022-08-09 10:24AM EST | 190.00 | 4.75 | 2.82 | 5.35 | 0.00 | - | 1 | 239 | 45.10% |
| AMGN230616P00195000 | 2022-08-11 10:19AM EST | 195.00 | 5.00 | 4.55 | 6.25 | -1.40 | -21.88% | 5 | 17 | 44.53% |
| AMGN230616P00200000 | 2022-07-14 1:20PM EST | 200.00 | 7.70 | 4.55 | 7.00 | 0.00 | - | - | 7 | 43.30% |
| AMGN230616P00205000 | 2022-08-02 9:52AM EST | 205.00 | 8.25 | 5.90 | 7.90 | 0.00 | - | 1 | 40 | 42.25% |
| AMGN230616P00210000 | 2022-08-08 10:46AM EST | 210.00 | 8.85 | 7.30 | 9.70 | 0.00 | - | - | 64 | 43.00% |
| AMGN230616P00215000 | 2022-07-13 2:58PM EST | 215.00 | 11.25 | 7.85 | 10.75 | 0.00 | - | - | 54 | 41.74% |
| AMGN230616P00220000 | 2022-07-01 12:56PM EST | 220.00 | 13.05 | 9.60 | 12.30 | 0.00 | - | - | 17 | 41.29% |
| AMGN230616P00225000 | 2022-07-13 1:26PM EST | 225.00 | 13.47 | 10.95 | 13.20 | 0.00 | - | - | 43 | 39.31% |
| AMGN230616P00230000 | 2022-08-10 11:55AM EST | 230.00 | 13.35 | 11.15 | 14.20 | +13.35 | - | - | 27 | 37.36% |
| AMGN230616P00235000 | 2022-07-27 9:28AM EST | 235.00 | 16.10 | 13.35 | 16.15 | 0.00 | - | - | 30 | 36.90% |
| AMGN230616P00240000 | 2022-08-04 11:39AM EST | 240.00 | 18.70 | 14.90 | 17.85 | 0.00 | - | - | 80 | 35.71% |
| AMGN230616P00245000 | 2022-08-08 10:45AM EST | 245.00 | 20.60 | 18.00 | 21.15 | 0.00 | - | 1 | 105 | 36.96% |
| AMGN230616P00250000 | 2022-08-08 10:45AM EST | 250.00 | 23.00 | 20.50 | 23.05 | 0.00 | - | 1 | 9 | 35.52% |
