Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
38.236,43 +684,27 (+1,82%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.414,48 -323,42 (-0,52%) CMC Crypto 200
1.435,89 +21,13 (+1,49%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00270000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 4.85 | 4.65 | 5.05 | +1.20 | +32.88% | 155 | 258 | 29.98% |
| AMGN240503C00270000 | 2024-04-23 1:23PM EDT | 2024-05-03 | 9.46 | 9.05 | 9.30 | +0.86 | +10.00% | 6 | 168 | 41.21% |
| AMGN240510C00270000 | 2024-04-22 3:44PM EDT | 2024-05-10 | 9.97 | 9.90 | 10.30 | +0.92 | +10.17% | 8 | 89 | 35.96% |
| AMGN240517C00270000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 10.70 | 10.65 | 10.85 | +0.75 | +7.54% | 24 | 445 | 32.26% |
| AMGN240524C00270000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 7.95 | 10.95 | 12.15 | 0.00 | - | 1 | 8 | 32.55% |
| AMGN240531C00270000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 9.65 | 11.10 | 11.90 | 0.00 | - | 5 | 10 | 28.68% |
| AMGN240621C00270000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 13.35 | 13.35 | 13.60 | +0.93 | +7.49% | 13 | 573 | 26.95% |
| AMGN240719C00270000 | 2024-04-23 1:45PM EDT | 2024-07-19 | 16.85 | 16.20 | 16.40 | +0.95 | +5.97% | 1 | 223 | 27.52% |
| AMGN240816C00270000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 19.55 | 19.35 | 19.60 | +3.20 | +19.57% | 9 | 157 | 29.23% |
| AMGN240920C00270000 | 2024-04-23 3:30PM EDT | 2024-09-20 | 21.20 | 20.80 | 21.30 | +0.40 | +1.92% | 17 | 64 | 28.06% |
| AMGN241018C00270000 | 2024-04-19 12:18PM EDT | 2024-10-18 | 19.75 | 22.50 | 23.00 | 0.00 | - | 1 | 37 | 28.01% |
| AMGN250117C00270000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 28.40 | 29.00 | 29.65 | 0.00 | - | 7 | 744 | 29.99% |
| AMGN250620C00270000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 33.30 | 34.65 | 37.50 | 0.00 | - | 1 | 4 | 30.72% |
| AMGN260116C00270000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 41.70 | 41.20 | 42.60 | 0.00 | - | 1 | 50 | 28.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00270000 | 2024-04-23 3:31PM EDT | 2024-04-26 | 0.97 | 1.02 | 1.09 | -0.97 | -50.00% | 63 | 177 | 25.10% |
| AMGN240503P00270000 | 2024-04-23 1:53PM EDT | 2024-05-03 | 4.94 | 5.00 | 5.20 | -1.57 | -24.12% | 5 | 119 | 38.04% |
| AMGN240510P00270000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 6.55 | 5.30 | 6.00 | 0.00 | - | 4 | 62 | 32.66% |
| AMGN240517P00270000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 7.42 | 7.25 | 7.45 | -1.05 | -12.40% | 17 | 441 | 32.78% |
| AMGN240524P00270000 | 2024-04-19 12:52PM EDT | 2024-05-24 | 11.31 | 7.50 | 8.95 | 0.00 | - | 1 | 8 | 33.65% |
| AMGN240531P00270000 | 2024-04-23 12:01PM EDT | 2024-05-31 | 8.50 | 7.30 | 8.65 | -1.05 | -10.99% | 2 | 22 | 29.52% |
| AMGN240621P00270000 | 2024-04-23 12:44PM EDT | 2024-06-21 | 10.00 | 9.75 | 9.95 | -0.70 | -6.54% | 25 | 2,378 | 26.71% |
| AMGN240719P00270000 | 2024-04-23 11:58AM EDT | 2024-07-19 | 11.51 | 11.55 | 11.70 | -1.49 | -11.46% | 2 | 451 | 25.33% |
| AMGN240816P00270000 | 2024-04-23 2:26PM EDT | 2024-08-16 | 14.35 | 14.40 | 14.55 | -1.30 | -8.31% | 11 | 1,280 | 26.75% |
| AMGN240920P00270000 | 2024-04-23 12:31PM EDT | 2024-09-20 | 16.25 | 15.85 | 16.00 | -1.05 | -6.07% | 10 | 499 | 25.52% |
| AMGN241018P00270000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 21.20 | 16.75 | 17.50 | 0.00 | - | 1 | 21 | 25.42% |
| AMGN250117P00270000 | 2024-04-23 11:27AM EDT | 2025-01-17 | 22.85 | 21.10 | 22.30 | -3.29 | -12.59% | 7 | 2,089 | 25.88% |
| AMGN250620P00270000 | 2024-04-17 12:00PM EDT | 2025-06-20 | 31.15 | 26.45 | 27.45 | 0.00 | - | 1 | 3 | 25.10% |
| AMGN260116P00270000 | 2024-04-22 11:20AM EDT | 2026-01-16 | 33.26 | 31.05 | 33.20 | 0.00 | - | 3 | 123 | 24.60% |
