Deutsche Märkte geschlossen
DAX
15.247,21 -139,37 (-0,91%) Euro Stoxx 50
4.137,63 -37,03 (-0,89%) Dow Jones 30
33.318,38 -189,12 (-0,56%) Gold
1.846,80 -19,30 (-1,03%) EUR/USD
1,0498 -0,0078 (-0,73%) Bitcoin EUR
26.759,65 +902,78 (+3,49%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231006C00185000 | 2023-08-31 2:44PM EDT | 185.00 | 73.86 | 83.35 | 84.70 | 0.00 | - | - | 1 | 258.89% |
| AMGN231006C00240000 | 2023-09-29 1:56PM EDT | 240.00 | 28.60 | 23.80 | 26.35 | 0.00 | - | 1 | 1 | 70.61% |
| AMGN231006C00242500 | 2023-09-29 12:48PM EDT | 242.50 | 26.94 | 22.70 | 23.15 | 0.00 | - | 3 | 3 | 51.12% |
| AMGN231006C00245000 | 2023-09-29 1:00PM EDT | 245.00 | 24.06 | 20.20 | 20.75 | 0.00 | - | 1 | 8 | 48.83% |
| AMGN231006C00247500 | 2023-09-29 1:06PM EDT | 247.50 | 20.94 | 16.65 | 18.45 | 0.00 | - | 3 | 0 | 47.83% |
| AMGN231006C00250000 | 2023-09-29 3:59PM EDT | 250.00 | 16.50 | 14.75 | 15.90 | -2.50 | -13.16% | 1 | 0 | 41.85% |
| AMGN231006C00255000 | 2023-10-02 10:29AM EDT | 255.00 | 12.31 | 10.45 | 10.95 | -3.12 | -20.22% | 1 | 34 | 32.13% |
| AMGN231006C00260000 | 2023-09-29 2:29PM EDT | 260.00 | 8.68 | 6.15 | 6.45 | 0.00 | - | 9 | 156 | 26.10% |
| AMGN231006C00262500 | 2023-10-02 10:49AM EDT | 262.50 | 5.13 | 4.30 | 4.55 | -1.47 | -22.27% | 1 | 11 | 24.43% |
| AMGN231006C00265000 | 2023-10-02 10:18AM EDT | 265.00 | 3.85 | 2.77 | 2.95 | -1.34 | -25.82% | 2 | 399 | 23.01% |
| AMGN231006C00267500 | 2023-10-02 11:24AM EDT | 267.50 | 1.73 | 1.63 | 1.73 | -1.97 | -53.24% | 25 | 180 | 21.92% |
| AMGN231006C00270000 | 2023-10-02 12:01PM EDT | 270.00 | 0.88 | 0.84 | 0.93 | -1.70 | -65.89% | 91 | 234 | 21.39% |
| AMGN231006C00272500 | 2023-10-02 12:11PM EDT | 272.50 | 0.43 | 0.40 | 0.46 | -0.87 | -66.92% | 39 | 176 | 21.17% |
| AMGN231006C00275000 | 2023-10-02 12:04PM EDT | 275.00 | 0.18 | 0.17 | 0.22 | -0.66 | -78.57% | 32 | 161 | 21.34% |
| AMGN231006C00277500 | 2023-10-02 11:47AM EDT | 277.50 | 0.10 | 0.06 | 0.12 | -0.26 | -72.22% | 21 | 65 | 22.36% |
| AMGN231006C00280000 | 2023-09-29 3:13PM EDT | 280.00 | 0.08 | 0.01 | 0.09 | -0.10 | -55.56% | 11 | 0 | 24.61% |
| AMGN231006C00282500 | 2023-10-02 11:42AM EDT | 282.50 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 49 | 45 | 24.61% |
| AMGN231006C00285000 | 2023-10-02 10:34AM EDT | 285.00 | 0.01 | 0.00 | 0.05 | -0.25 | -96.15% | 1 | 21 | 28.52% |
| AMGN231006C00287500 | 2023-09-22 3:43PM EDT | 287.50 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 10 | 43.56% |
| AMGN231006C00290000 | 2023-09-27 9:30AM EDT | 290.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 4 | 12 | 62.13% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231006P00200000 | 2023-09-05 3:54PM EDT | 200.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 154.69% |
| AMGN231006P00205000 | 2023-09-25 10:11AM EDT | 205.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 143.60% |
| AMGN231006P00210000 | 2023-09-01 12:08PM EDT | 210.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 100.78% |
| AMGN231006P00215000 | 2023-09-25 10:10AM EDT | 215.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 12 | 12 | 121.92% |
| AMGN231006P00220000 | 2023-09-21 3:15PM EDT | 220.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 6 | 20 | 67.97% |
| AMGN231006P00225000 | 2023-09-27 2:55PM EDT | 225.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 55.86% |
| AMGN231006P00227500 | 2023-09-27 2:57PM EDT | 227.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 9 | 9 | 95.51% |
| AMGN231006P00230000 | 2023-10-02 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 52.15% |
| AMGN231006P00235000 | 2023-10-02 10:34AM EDT | 235.00 | 0.01 | 0.01 | 0.05 | -0.22 | -95.65% | 1 | 6 | 45.12% |
| AMGN231006P00237500 | 2023-09-25 11:56AM EDT | 237.50 | 0.18 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 58.40% |
| AMGN231006P00240000 | 2023-09-26 2:36PM EDT | 240.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 1 | 25 | 50.49% |
| AMGN231006P00242500 | 2023-09-19 9:34AM EDT | 242.50 | 0.33 | 0.02 | 2.18 | 0.00 | - | - | 1 | 64.40% |
| AMGN231006P00245000 | 2023-09-29 2:20PM EDT | 245.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 2 | 125 | 37.99% |
| AMGN231006P00247500 | 2023-09-22 3:43PM EDT | 247.50 | 0.32 | 0.03 | 0.62 | 0.00 | - | - | 2 | 45.41% |
| AMGN231006P00250000 | 2023-10-02 11:21AM EDT | 250.00 | 0.15 | 0.13 | 0.25 | -0.04 | -21.05% | 7 | 107 | 32.37% |
| AMGN231006P00252500 | 2023-10-02 11:29AM EDT | 252.50 | 0.16 | 0.21 | 0.25 | -0.03 | -15.79% | 10 | 0 | 27.98% |
| AMGN231006P00255000 | 2023-10-02 11:29AM EDT | 255.00 | 0.22 | 0.32 | 0.38 | -0.08 | -26.67% | 23 | 306 | 26.22% |
| AMGN231006P00257500 | 2023-10-02 12:03PM EDT | 257.50 | 0.60 | 0.50 | 0.69 | +0.14 | +30.43% | 27 | 104 | 25.83% |
| AMGN231006P00260000 | 2023-10-02 11:32AM EDT | 260.00 | 0.90 | 0.87 | 1.00 | +0.24 | +36.36% | 57 | 254 | 23.54% |
| AMGN231006P00262500 | 2023-10-02 12:02PM EDT | 262.50 | 1.52 | 1.53 | 1.61 | +0.55 | +56.70% | 17 | 522 | 22.34% |
| AMGN231006P00265000 | 2023-10-02 12:10PM EDT | 265.00 | 2.55 | 2.44 | 2.59 | +1.10 | +75.86% | 92 | 618 | 21.73% |
| AMGN231006P00267500 | 2023-10-02 11:59AM EDT | 267.50 | 3.75 | 3.75 | 3.95 | +1.52 | +68.16% | 23 | 142 | 21.24% |
| AMGN231006P00270000 | 2023-10-02 10:02AM EDT | 270.00 | 5.10 | 5.40 | 5.95 | +1.32 | +34.92% | 4 | 143 | 23.61% |
| AMGN231006P00272500 | 2023-09-29 12:59PM EDT | 272.50 | 4.97 | 7.40 | 8.30 | 0.00 | - | 9 | 16 | 27.93% |
| AMGN231006P00275000 | 2023-10-02 9:31AM EDT | 275.00 | 8.14 | 9.80 | 10.25 | -1.86 | -18.60% | 5 | 38 | 25.71% |
| AMGN231006P00280000 | 2023-09-29 9:46AM EDT | 280.00 | 9.76 | 14.55 | 15.20 | 0.00 | - | 1 | 1 | 33.40% |
