Deutsche Märkte schließen in 15 Minuten
DAX
17.899,08 -189,62 (-1,05%) Euro Stoxx 50
4.935,12 -54,76 (-1,10%) Dow Jones 30
37.823,79 -637,13 (-1,66%) Gold
2.344,50 +6,10 (+0,26%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.270,77 -1.407,85 (-2,32%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Strike:290.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00290000 | 2024-04-24 12:04PM EDT | 2024-04-26 | 0.24 | 0.01 | 0.28 | 0.00 | - | 13 | 233 | 58.40% |
| AMGN240503C00290000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 1.05 | 0.61 | 0.89 | -0.60 | -36.36% | 43 | 477 | 40.87% |
| AMGN240510C00290000 | 2024-04-24 10:11AM EDT | 2024-05-10 | 2.28 | 1.06 | 1.36 | 0.00 | - | 2 | 45 | 34.71% |
| AMGN240517C00290000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 2.69 | 1.51 | 1.69 | 0.00 | - | 19 | 400 | 31.04% |
| AMGN240524C00290000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 3.11 | 1.81 | 2.11 | 0.00 | - | 2 | 263 | 29.35% |
| AMGN240531C00290000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 3.70 | 1.83 | 2.42 | 0.00 | - | 1 | 12 | 27.78% |
| AMGN240621C00290000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 3.57 | 3.50 | 3.60 | -1.28 | -26.39% | 13 | 1,200 | 26.00% |
| AMGN240719C00290000 | 2024-04-25 9:40AM EDT | 2024-07-19 | 5.35 | 5.55 | 5.85 | -2.05 | -27.70% | 2 | 209 | 26.67% |
| AMGN240816C00290000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 8.05 | 8.10 | 8.40 | -1.95 | -19.50% | 5 | 756 | 28.00% |
| AMGN240920C00290000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 11.65 | 9.55 | 9.85 | 0.00 | - | 4 | 118 | 26.80% |
| AMGN241018C00290000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 13.45 | 10.85 | 11.45 | 0.00 | - | 2 | 51 | 26.89% |
| AMGN250117C00290000 | 2024-04-24 11:53AM EDT | 2025-01-17 | 17.40 | 17.20 | 17.65 | -2.69 | -13.39% | 2 | 609 | 28.87% |
| AMGN250620C00290000 | 2024-04-23 2:55PM EDT | 2025-06-20 | 23.00 | 21.45 | 25.40 | -3.40 | -12.88% | 10 | 13 | 29.83% |
| AMGN260116C00290000 | 2024-04-16 11:27AM EDT | 2026-01-16 | 29.30 | 28.75 | 32.45 | 0.00 | - | 1 | 71 | 29.40% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 8.20 | 20.50 | 22.75 | 0.00 | - | 6 | 0 | 65.53% |
| AMGN240503P00290000 | 2024-04-10 12:39PM EDT | 2024-05-03 | 24.31 | 21.80 | 22.80 | 0.00 | - | 2 | 52 | 31.98% |
| AMGN240510P00290000 | 2024-04-15 10:43AM EDT | 2024-05-10 | 24.20 | 21.60 | 23.90 | 0.00 | - | 5 | 7 | 35.19% |
| AMGN240517P00290000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 20.80 | 23.45 | 24.80 | 0.00 | - | 1 | 179 | 34.71% |
| AMGN240524P00290000 | 2024-04-22 9:53AM EDT | 2024-05-24 | 22.78 | 23.35 | 26.55 | 0.00 | - | 5 | 12 | 38.12% |
| AMGN240531P00290000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 19.86 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 32.64% |
| AMGN240621P00290000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 22.30 | 25.35 | 27.10 | 0.00 | - | 1 | 638 | 29.04% |
| AMGN240719P00290000 | 2024-04-12 3:02PM EDT | 2024-07-19 | 29.04 | 25.60 | 27.40 | 0.00 | - | 1 | 387 | 24.55% |
| AMGN240816P00290000 | 2024-04-17 12:00PM EDT | 2024-08-16 | 32.75 | 28.55 | 29.30 | 0.00 | - | 1 | 163 | 25.05% |
| AMGN240920P00290000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 26.37 | 28.60 | 30.75 | 0.00 | - | 1 | 113 | 24.30% |
| AMGN241018P00290000 | 2024-04-24 2:50PM EDT | 2024-10-18 | 27.35 | 30.35 | 31.95 | 0.00 | - | 2 | 14 | 24.06% |
| AMGN250117P00290000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 32.05 | 34.75 | 35.95 | 0.00 | - | 11 | 766 | 24.19% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 39.53 | 38.25 | 41.30 | 0.00 | - | 3 | 1 | 24.07% |
| AMGN260116P00290000 | 2024-04-12 1:45PM EDT | 2026-01-16 | 45.15 | 41.50 | 44.15 | 0.00 | - | 1 | 63 | 21.74% |
