Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240328C00290000 | 2024-03-28 1:48PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 174 | 305 | 15.63% |
AMGN240405C00290000 | 2024-03-28 2:17PM EDT | 2024-04-05 | 1.20 | 1.15 | 1.19 | -0.75 | -38.46% | 131 | 838 | 17.41% |
AMGN240412C00290000 | 2024-03-28 2:17PM EDT | 2024-04-12 | 2.52 | 2.23 | 2.50 | -0.78 | -23.64% | 11 | 181 | 19.39% |
AMGN240419C00290000 | 2024-03-28 2:18PM EDT | 2024-04-19 | 3.50 | 3.40 | 3.60 | -0.80 | -18.60% | 67 | 1,413 | 20.31% |
AMGN240426C00290000 | 2024-03-28 12:12PM EDT | 2024-04-26 | 4.90 | 3.60 | 4.80 | -0.95 | -16.24% | 79 | 116 | 21.64% |
AMGN240503C00290000 | 2024-03-28 10:11AM EDT | 2024-05-03 | 7.70 | 7.15 | 7.45 | -0.05 | -0.65% | 21 | 329 | 26.98% |
AMGN240517C00290000 | 2024-03-28 1:41PM EDT | 2024-05-17 | 9.00 | 8.55 | 8.75 | -0.38 | -4.05% | 39 | 253 | 26.07% |
AMGN240621C00290000 | 2024-03-28 11:48AM EDT | 2024-06-21 | 11.72 | 10.90 | 11.15 | -0.03 | -0.26% | 31 | 1,194 | 24.46% |
AMGN240719C00290000 | 2024-03-28 12:32PM EDT | 2024-07-19 | 14.30 | 13.80 | 14.05 | -0.23 | -1.58% | 2 | 161 | 25.82% |
AMGN240816C00290000 | 2024-03-27 10:56AM EDT | 2024-08-16 | 17.30 | 16.45 | 16.70 | +1.70 | +10.90% | 8 | 157 | 26.88% |
AMGN240920C00290000 | 2024-03-28 11:35AM EDT | 2024-09-20 | 18.80 | 17.80 | 18.15 | -0.15 | -0.79% | 9 | 111 | 25.90% |
AMGN241018C00290000 | 2024-03-28 12:01PM EDT | 2024-10-18 | 20.52 | 19.30 | 19.95 | -0.05 | -0.24% | 3 | 35 | 26.18% |
AMGN250117C00290000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 26.50 | 26.40 | 26.75 | +0.04 | +0.15% | 3 | 574 | 28.44% |
AMGN260116C00290000 | 2024-03-28 10:50AM EDT | 2026-01-16 | 39.25 | 38.45 | 39.80 | +0.07 | +0.18% | 2 | 70 | 27.62% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240328P00290000 | 2024-03-28 12:30PM EDT | 2024-03-28 | 4.40 | 4.45 | 5.80 | -1.15 | -20.72% | 3 | 3 | 38.28% |
AMGN240405P00290000 | 2024-03-28 10:07AM EDT | 2024-04-05 | 5.45 | 5.95 | 6.55 | +0.25 | +4.81% | 2 | 6 | 18.31% |
AMGN240419P00290000 | 2024-03-28 12:35PM EDT | 2024-04-19 | 7.53 | 7.70 | 7.90 | -0.07 | -0.92% | 22 | 1,002 | 16.83% |
AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 8.20 | 8.40 | 8.95 | -11.80 | -59.00% | 6 | 11 | 18.18% |
AMGN240503P00290000 | 2024-03-28 12:05PM EDT | 2024-05-03 | 10.30 | 10.75 | 11.80 | -5.30 | -33.97% | 8 | 58 | 24.51% |
AMGN240517P00290000 | 2024-03-28 10:28AM EDT | 2024-05-17 | 12.77 | 13.00 | 13.20 | +0.02 | +0.16% | 2 | 186 | 24.23% |
AMGN240621P00290000 | 2024-03-28 1:14PM EDT | 2024-06-21 | 14.80 | 14.95 | 15.25 | +0.48 | +3.35% | 2 | 643 | 22.41% |
AMGN240719P00290000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 16.45 | 16.75 | 17.00 | -1.75 | -9.62% | 2 | 390 | 22.24% |
AMGN240816P00290000 | 2024-03-28 1:49PM EDT | 2024-08-16 | 18.75 | 19.15 | 19.35 | +0.20 | +1.08% | 39 | 128 | 23.25% |
AMGN240920P00290000 | 2024-03-28 12:16PM EDT | 2024-09-20 | 20.00 | 20.30 | 20.75 | -8.35 | -29.45% | 48 | 110 | 22.60% |
AMGN241018P00290000 | 2024-03-19 3:04PM EDT | 2024-10-18 | 27.74 | 21.20 | 21.60 | 0.00 | - | 12 | 12 | 22.00% |
AMGN250117P00290000 | 2024-03-28 10:38AM EDT | 2025-01-17 | 25.85 | 26.35 | 27.95 | -1.45 | -5.31% | 4 | 775 | 24.52% |
AMGN260116P00290000 | 2024-03-27 12:24PM EDT | 2026-01-16 | 34.50 | 35.35 | 36.65 | -0.60 | -1.71% | 2 | 59 | 22.14% |