Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.464,39 -1.861,81 (-3,19%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00260000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 50.72 | 49.50 | 52.00 | 0.00 | - | 20 | 81 | 76.51% |
| AMGN240524C00260000 | 2024-04-08 11:15AM EDT | 2024-05-24 | 17.00 | 42.10 | 45.60 | 0.00 | - | - | 7 | 0.00% |
| AMGN240531C00260000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 51.95 | 49.00 | 52.30 | 0.00 | - | 7 | 7 | 59.81% |
| AMGN240621C00260000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 53.84 | 49.15 | 52.00 | +8.09 | +17.68% | 1 | 389 | 40.58% |
| AMGN240719C00260000 | 2024-04-30 10:56AM EDT | 2024-07-19 | 23.00 | 49.95 | 53.20 | 0.00 | - | 3 | 90 | 36.35% |
| AMGN240816C00260000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 56.55 | 52.15 | 54.90 | 0.00 | - | 5 | 546 | 35.65% |
| AMGN240920C00260000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 56.63 | 52.40 | 55.50 | 0.00 | - | 8 | 20 | 31.95% |
| AMGN241018C00260000 | 2024-05-09 10:54AM EDT | 2024-10-18 | 55.30 | 54.10 | 55.95 | 0.00 | - | 61 | 184 | 29.94% |
| AMGN250117C00260000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 64.61 | 61.00 | 64.65 | -0.39 | -0.60% | 1 | 202 | 36.01% |
| AMGN250321C00260000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 37.03 | 63.40 | 66.85 | 0.00 | - | - | 10 | 34.69% |
| AMGN250620C00260000 | 2024-05-03 1:33PM EDT | 2025-06-20 | 72.00 | 66.50 | 70.00 | 0.00 | - | 11 | 8 | 33.61% |
| AMGN260116C00260000 | 2024-05-06 10:06AM EDT | 2026-01-16 | 75.36 | 71.00 | 76.00 | +6.36 | +9.22% | 1 | 42 | 31.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00260000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 1.35 | -0.04 | -80.00% | 10 | 462 | 78.52% |
| AMGN240524P00260000 | 2024-05-08 9:56AM EDT | 2024-05-24 | 0.25 | 0.05 | 1.39 | 0.00 | - | 2 | 54 | 56.18% |
| AMGN240531P00260000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.24 | 0.04 | 1.41 | +0.04 | +20.00% | 1 | 25 | 53.49% |
| AMGN240607P00260000 | 2024-05-03 11:39AM EDT | 2024-06-07 | 0.74 | 0.10 | 2.29 | 0.00 | - | 1 | 3 | 52.76% |
| AMGN240614P00260000 | 2024-05-08 9:55AM EDT | 2024-06-14 | 0.19 | 0.10 | 1.46 | -0.07 | -26.92% | 1 | 1 | 41.80% |
| AMGN240621P00260000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.14 | 0.07 | 0.33 | -0.01 | -6.67% | 1 | 6,702 | 27.95% |
| AMGN240719P00260000 | 2024-05-09 10:01AM EDT | 2024-07-19 | 0.77 | 0.27 | 0.96 | 0.00 | - | 3 | 1,034 | 26.75% |
| AMGN240816P00260000 | 2024-05-10 12:33PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.71 | 0.00 | - | 3 | 635 | 26.02% |
| AMGN240920P00260000 | 2024-05-10 11:34AM EDT | 2024-09-20 | 2.27 | 2.23 | 2.43 | -0.73 | -24.33% | 1 | 782 | 24.63% |
| AMGN241018P00260000 | 2024-05-10 12:10PM EDT | 2024-10-18 | 2.88 | 2.95 | 3.35 | -0.14 | -4.64% | 12 | 24 | 24.71% |
| AMGN250117P00260000 | 2024-05-10 2:10PM EDT | 2025-01-17 | 9.36 | 8.95 | 9.75 | -1.54 | -14.13% | 3 | 643 | 29.74% |
| AMGN250321P00260000 | 2024-05-08 10:22AM EDT | 2025-03-21 | 12.40 | 10.30 | 12.05 | 0.00 | - | - | 2 | 29.38% |
| AMGN250620P00260000 | 2024-05-09 3:12PM EDT | 2025-06-20 | 13.25 | 11.80 | 15.20 | 0.00 | - | 51 | 67 | 29.09% |
| AMGN260116P00260000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 19.93 | 16.40 | 20.00 | 0.00 | - | 35 | 94 | 27.43% |
