Deutsche Märkte geschlossen
Nikkei 225
26.739,03 +336,19 (+1,27%) Dow Jones 30
31.261,90 +8,77 (+0,03%) BTC-EUR
27.773,06 +112,00 (+0,40%) CMC Crypto 200
650,34 -23,03 (-3,42%) Nasdaq Compositive
11.354,62 -33,88 (-0,30%) S&P 500
3.901,36 +0,57 (+0,01%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220617C00120000 | 2021-11-10 7:59AM EDT | 120.00 | 109.73 | 89.20 | 92.80 | 0.00 | - | - | 0 | 0.00% |
| AMGN220617C00145000 | 2021-11-02 11:29AM EDT | 145.00 | 66.30 | 57.50 | 60.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN220617C00150000 | 2021-12-15 3:59PM EDT | 150.00 | 68.31 | 74.15 | 77.25 | 0.00 | - | 1 | 5 | 0.00% |
| AMGN220617C00160000 | 2021-10-28 1:48PM EDT | 160.00 | 47.93 | 41.35 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN220617C00165000 | 2021-11-19 2:35PM EDT | 165.00 | 42.63 | 56.40 | 61.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN220617C00170000 | 2021-12-06 11:25AM EDT | 170.00 | 43.00 | 55.90 | 58.60 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN220617C00175000 | 2021-12-20 11:57AM EDT | 175.00 | 47.50 | 50.30 | 52.85 | 0.00 | - | 1 | 12 | 0.00% |
| AMGN220617C00180000 | 2022-01-04 4:58PM EDT | 180.00 | 48.80 | 45.75 | 47.85 | 0.00 | - | 10 | 32 | 0.00% |
| AMGN220617C00185000 | 2021-12-16 11:43AM EDT | 185.00 | 44.43 | 40.30 | 43.30 | 0.00 | - | 7 | 30 | 0.00% |
| AMGN220617C00190000 | 2022-01-05 11:37AM EDT | 190.00 | 37.74 | 36.80 | 38.95 | -1.88 | -4.75% | 1 | 70 | 0.00% |
| AMGN220617C00195000 | 2021-12-30 4:38PM EDT | 195.00 | 34.40 | 32.45 | 34.55 | 0.00 | - | 5 | 79 | 0.00% |
| AMGN220617C00200000 | 2022-01-05 2:04PM EDT | 200.00 | 31.30 | 28.20 | 29.75 | -0.20 | -0.63% | 8 | 136 | 0.00% |
| AMGN220617C00205000 | 2022-01-03 3:22PM EDT | 205.00 | 24.45 | 23.85 | 25.60 | 0.00 | - | 2 | 56 | 0.00% |
| AMGN220617C00210000 | 2022-01-04 2:23PM EDT | 210.00 | 21.67 | 21.05 | 21.95 | -1.03 | -4.54% | 1 | 331 | 0.00% |
| AMGN220617C00215000 | 2021-12-31 4:20PM EDT | 215.00 | 18.75 | 17.65 | 18.80 | 0.00 | - | 2 | 851 | 0.00% |
| AMGN220617C00220000 | 2022-01-05 4:55PM EDT | 220.00 | 15.40 | 15.10 | 15.70 | -1.53 | -9.04% | 2 | 158 | 0.00% |
| AMGN220617C00225000 | 2022-01-05 3:16PM EDT | 225.00 | 13.60 | 12.25 | 13.05 | -0.68 | -4.76% | 12 | 185 | 0.00% |
| AMGN220617C00230000 | 2022-01-05 2:38PM EDT | 230.00 | 11.34 | 10.20 | 10.75 | +0.01 | +0.09% | 6 | 257 | 0.00% |
| AMGN220617C00235000 | 2022-01-05 4:55PM EDT | 235.00 | 8.29 | 7.90 | 8.75 | +0.47 | +6.01% | 30 | 258 | 0.00% |
| AMGN220617C00240000 | 2022-01-05 1:22PM EDT | 240.00 | 7.68 | 6.20 | 7.10 | +0.38 | +5.21% | 3 | 1,925 | 0.00% |
| AMGN220617C00245000 | 2022-01-03 11:57AM EDT | 245.00 | 5.02 | 4.85 | 5.65 | 0.00 | - | 2 | 160 | 17.01% |
| AMGN220617C00250000 | 2022-01-04 4:39PM EDT | 250.00 | 4.84 | 3.50 | 4.50 | 0.00 | - | 12 | 741 | 22.25% |
| AMGN220617C00255000 | 2021-12-31 12:51PM EDT | 255.00 | 3.40 | 3.00 | 3.50 | 0.00 | - | 1 | 308 | 25.61% |
| AMGN220617C00260000 | 2022-01-04 4:38PM EDT | 260.00 | 2.85 | 2.20 | 2.75 | 0.00 | - | 15 | 243 | 28.42% |
| AMGN220617C00265000 | 2022-01-05 4:15PM EDT | 265.00 | 2.10 | 1.76 | 2.20 | -0.65 | -23.64% | 1 | 621 | 30.99% |
| AMGN220617C00270000 | 2021-12-28 10:36AM EDT | 270.00 | 2.05 | 1.29 | 1.74 | 0.00 | - | 1 | 116 | 33.09% |
| AMGN220617C00275000 | 2021-12-30 1:49PM EDT | 275.00 | 1.43 | 0.88 | 1.43 | 0.00 | - | 6 | 34 | 35.34% |
| AMGN220617C00280000 | 2021-12-23 2:20PM EDT | 280.00 | 1.21 | 0.67 | 1.16 | 0.00 | - | 1 | 79 | 37.21% |
| AMGN220617C00285000 | 2021-12-31 11:45AM EDT | 285.00 | 1.05 | 0.50 | 0.98 | 0.00 | - | 3 | 158 | 39.28% |
| AMGN220617C00290000 | 2021-12-30 1:54PM EDT | 290.00 | 0.68 | 0.56 | 0.80 | 0.00 | - | 1 | 33 | 40.87% |
| AMGN220617C00295000 | 2021-11-15 10:30AM EDT | 295.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| AMGN220617C00300000 | 2022-01-05 3:50PM EDT | 300.00 | 0.65 | 0.21 | 0.88 | +0.10 | +18.18% | 15 | 81 | 48.36% |
| AMGN220617C00305000 | 2021-11-10 7:59AM EDT | 305.00 | 1.86 | 0.87 | 0.80 | 0.00 | - | 3 | 7 | 50.95% |
| AMGN220617C00310000 | 2021-12-29 12:48PM EDT | 310.00 | 0.32 | 0.01 | 0.91 | 0.00 | - | 1 | 10 | 54.96% |
| AMGN220617C00315000 | 2021-12-16 10:53AM EDT | 315.00 | 0.30 | 0.01 | 0.91 | 0.00 | - | 5 | 6 | 50.88% |
| AMGN220617C00320000 | 2021-11-10 7:59AM EDT | 320.00 | 1.30 | 0.36 | 0.73 | 0.00 | - | 1 | 151 | 55.18% |
| AMGN220617C00325000 | 2021-11-15 3:55PM EDT | 325.00 | 0.67 | 0.00 | 0.87 | 0.00 | - | 17 | 18 | 55.62% |
| AMGN220617C00330000 | 2021-11-10 7:59AM EDT | 330.00 | 1.13 | 0.31 | 0.70 | 0.00 | - | 2 | 141 | 59.62% |
| AMGN220617C00335000 | 2021-10-19 10:21AM EDT | 335.00 | 0.20 | 0.00 | 2.46 | 0.00 | - | 2 | 525 | 73.39% |
| AMGN220617C00340000 | 2021-11-10 7:59AM EDT | 340.00 | 0.78 | 0.00 | 1.01 | 0.00 | - | - | 4 | 64.55% |
| AMGN220617C00350000 | 2021-11-10 7:59AM EDT | 350.00 | 3.30 | 0.16 | 1.71 | 0.00 | - | 1 | 1 | 77.15% |
| AMGN220617C00380000 | 2021-11-10 7:59AM EDT | 380.00 | 0.60 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 94.04% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220617P00115000 | 2021-12-23 4:01PM EDT | 115.00 | 0.30 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 145.51% |
| AMGN220617P00120000 | 2022-01-04 10:51AM EDT | 120.00 | 0.38 | 0.01 | 0.91 | 0.00 | - | 1 | 66 | 138.38% |
| AMGN220617P00125000 | 2021-12-31 12:21PM EDT | 125.00 | 0.41 | 0.05 | 0.91 | 0.00 | - | 4 | 11 | 132.13% |
| AMGN220617P00130000 | 2021-11-10 7:59AM EDT | 130.00 | 2.69 | 0.00 | 2.80 | 0.00 | - | 2 | 16 | 151.66% |
| AMGN220617P00135000 | 2021-12-23 3:07PM EDT | 135.00 | 0.44 | 0.20 | 0.91 | 0.00 | - | 12 | 23 | 121.58% |
| AMGN220617P00140000 | 2021-12-27 4:53PM EDT | 140.00 | 0.61 | 0.00 | 0.91 | 0.00 | - | 6 | 34 | 111.43% |
| AMGN220617P00145000 | 2021-12-22 11:11AM EDT | 145.00 | 1.05 | 0.43 | 0.91 | 0.00 | - | 1 | 18 | 112.31% |
| AMGN220617P00150000 | 2022-01-03 11:23AM EDT | 150.00 | 0.85 | 0.62 | 0.83 | 0.00 | - | 10 | 138 | 107.57% |
| AMGN220617P00155000 | 2021-12-23 3:07PM EDT | 155.00 | 1.19 | 0.71 | 1.21 | 0.00 | - | 24 | 99 | 106.93% |
| AMGN220617P00160000 | 2021-12-28 11:56AM EDT | 160.00 | 1.30 | 0.96 | 1.40 | 0.00 | - | 1 | 128 | 105.03% |
| AMGN220617P00165000 | 2022-01-03 4:48PM EDT | 165.00 | 1.35 | 1.33 | 1.59 | 0.00 | - | 5 | 476 | 103.42% |
| AMGN220617P00170000 | 2022-01-04 10:51AM EDT | 170.00 | 1.80 | 1.64 | 2.00 | 0.00 | - | 1 | 1,924 | 102.20% |
| AMGN220617P00175000 | 2022-01-05 12:26PM EDT | 175.00 | 1.92 | 2.02 | 2.45 | -0.51 | -20.99% | 1 | 1,897 | 100.85% |
| AMGN220617P00180000 | 2022-01-03 2:00PM EDT | 180.00 | 2.40 | 2.46 | 2.92 | -0.10 | -4.00% | 10 | 665 | 99.19% |
| AMGN220617P00185000 | 2022-01-04 4:16PM EDT | 185.00 | 2.77 | 3.20 | 3.45 | 0.00 | - | 1 | 119 | 98.51% |
| AMGN220617P00190000 | 2022-01-05 1:42PM EDT | 190.00 | 3.46 | 3.90 | 4.25 | -0.54 | -13.50% | 1 | 404 | 97.91% |
| AMGN220617P00195000 | 2022-01-04 12:03PM EDT | 195.00 | 4.20 | 4.70 | 5.10 | 0.00 | - | 1 | 414 | 97.00% |
| AMGN220617P00200000 | 2022-01-04 4:12PM EDT | 200.00 | 5.25 | 5.90 | 6.25 | 0.00 | - | 4 | 501 | 97.58% |
| AMGN220617P00205000 | 2022-01-05 4:04PM EDT | 205.00 | 7.00 | 6.85 | 7.60 | -0.14 | -1.96% | 15 | 394 | 97.02% |
| AMGN220617P00210000 | 2022-01-03 2:36PM EDT | 210.00 | 8.60 | 8.30 | 9.15 | 0.00 | - | 11 | 200 | 97.57% |
| AMGN220617P00215000 | 2022-01-05 3:18PM EDT | 215.00 | 10.00 | 10.10 | 11.00 | +0.50 | +5.26% | 7 | 305 | 98.84% |
| AMGN220617P00220000 | 2022-01-05 3:18PM EDT | 220.00 | 12.05 | 11.90 | 13.25 | +0.55 | +4.78% | 6 | 86 | 100.11% |
| AMGN220617P00225000 | 2022-01-05 4:19PM EDT | 225.00 | 14.60 | 15.10 | 15.70 | -0.85 | -5.50% | 5 | 88 | 104.08% |
| AMGN220617P00230000 | 2022-01-04 1:34PM EDT | 230.00 | 16.43 | 17.00 | 18.50 | 0.00 | - | 44 | 244 | 104.99% |
| AMGN220617P00235000 | 2021-12-31 11:23AM EDT | 235.00 | 20.18 | 19.70 | 21.75 | 0.00 | - | 1 | 116 | 107.78% |
| AMGN220617P00240000 | 2021-12-16 11:09AM EDT | 240.00 | 23.69 | 23.10 | 25.10 | 0.00 | - | 10 | 134 | 111.43% |
| AMGN220617P00245000 | 2021-12-22 10:45AM EDT | 245.00 | 33.97 | 26.40 | 29.00 | 0.00 | - | 1 | 26 | 115.28% |
| AMGN220617P00250000 | 2021-11-29 3:46PM EDT | 250.00 | 51.59 | 30.05 | 30.90 | 0.00 | - | 100 | 22 | 115.20% |
| AMGN220617P00255000 | 2021-11-10 7:59AM EDT | 255.00 | 46.75 | 47.40 | 50.70 | 0.00 | - | 1 | 19 | 177.40% |
| AMGN220617P00260000 | 2021-11-10 7:59AM EDT | 260.00 | 45.09 | 52.20 | 55.35 | 0.00 | - | 1 | 48 | 183.80% |
| AMGN220617P00265000 | 2021-11-10 7:59AM EDT | 265.00 | 39.85 | 56.80 | 60.25 | 0.00 | - | 10 | 51 | 189.94% |
| AMGN220617P00270000 | 2021-11-10 7:59AM EDT | 270.00 | 39.00 | 61.45 | 64.80 | 0.00 | - | - | 10 | 195.15% |
| AMGN220617P00290000 | 2021-11-10 7:59AM EDT | 290.00 | 70.45 | 80.85 | 84.55 | 0.00 | - | - | 1 | 217.98% |
| AMGN220617P00355000 | 2021-11-10 7:59AM EDT | 355.00 | 117.50 | 145.10 | 148.45 | 0.00 | - | - | - | 274.76% |
© 2022 Yahoo. Alle Rechte vorbehalten.
