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
56.488,58 -2.035,53 (-3,48%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00310000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 0.40 | 0.10 | 0.64 | -3.20 | -88.89% | 381 | 696 | 8.67% |
| AMGN240517C00310000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 3.15 | 2.88 | 3.20 | -2.82 | -47.24% | 223 | 1,626 | 17.05% |
| AMGN240524C00310000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 4.75 | 3.95 | 4.30 | -1.15 | -19.49% | 34 | 313 | 16.85% |
| AMGN240531C00310000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 4.90 | 4.75 | 5.20 | -2.11 | -30.10% | 17 | 196 | 16.87% |
| AMGN240607C00310000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 8.50 | 5.70 | 6.20 | +0.35 | +4.29% | 6 | 10 | 17.56% |
| AMGN240614C00310000 | 2024-05-10 1:00PM EDT | 2024-06-14 | 6.70 | 5.80 | 7.20 | -1.84 | -21.55% | 2 | 29 | 18.34% |
| AMGN240621C00310000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 8.15 | 7.35 | 7.70 | -1.28 | -13.57% | 78 | 2,162 | 17.96% |
| AMGN240628C00310000 | 2024-05-10 3:26PM EDT | 2024-06-28 | 9.15 | 7.80 | 9.40 | -1.67 | -15.43% | 1 | 3 | 20.37% |
| AMGN240719C00310000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 11.15 | 9.70 | 10.75 | -1.65 | -12.89% | 16 | 680 | 19.57% |
| AMGN240816C00310000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 15.55 | 13.20 | 14.70 | -1.25 | -7.44% | 15 | 799 | 22.71% |
| AMGN240920C00310000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 17.40 | 15.40 | 17.10 | -1.43 | -7.59% | 9 | 432 | 22.72% |
| AMGN241018C00310000 | 2024-05-09 12:37PM EDT | 2024-10-18 | 20.55 | 18.90 | 19.80 | 0.00 | - | 8 | 100 | 23.95% |
| AMGN250117C00310000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 31.25 | 30.20 | 31.80 | +0.15 | +0.48% | 3 | 1,022 | 30.88% |
| AMGN250321C00310000 | 2024-05-09 1:01PM EDT | 2025-03-21 | 35.40 | 32.75 | 35.20 | 0.00 | - | 1 | 12 | 30.61% |
| AMGN250620C00310000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 38.68 | 36.15 | 39.50 | +4.23 | +12.28% | 8 | 97 | 30.30% |
| AMGN260116C00310000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 43.00 | 44.30 | 47.00 | 0.00 | - | 2 | 56 | 29.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00310000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | -0.43 | -93.48% | 482 | 544 | 4.15% |
| AMGN240517P00310000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.30 | 4.15 | 4.55 | +1.40 | +48.28% | 335 | 334 | 25.26% |
| AMGN240524P00310000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.50 | 5.40 | 6.05 | +1.30 | +30.95% | 13 | 25 | 24.43% |
| AMGN240531P00310000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 5.90 | 6.00 | 6.40 | +1.10 | +22.92% | 52 | 188 | 21.33% |
| AMGN240607P00310000 | 2024-05-10 12:16PM EDT | 2024-06-07 | 5.06 | 6.60 | 7.45 | -0.27 | -5.07% | 6 | 501 | 21.59% |
| AMGN240614P00310000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 14.20 | 7.05 | 8.25 | 0.00 | - | 30 | 30 | 21.44% |
| AMGN240621P00310000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 7.75 | 7.65 | 8.10 | +1.44 | +22.82% | 141 | 968 | 19.26% |
| AMGN240719P00310000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 9.40 | 9.55 | 11.00 | +1.05 | +12.57% | 43 | 500 | 20.31% |
| AMGN240816P00310000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 12.05 | 12.15 | 14.35 | -0.05 | -0.41% | 7 | 227 | 22.41% |
| AMGN240920P00310000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 14.20 | 14.65 | 15.95 | 0.00 | - | 1 | 76 | 21.40% |
| AMGN241018P00310000 | 2024-05-09 1:24PM EDT | 2024-10-18 | 15.75 | 16.20 | 17.50 | 0.00 | - | 5 | 29 | 21.35% |
| AMGN250117P00310000 | 2024-05-09 1:35PM EDT | 2025-01-17 | 26.00 | 25.45 | 26.85 | +1.20 | +4.84% | 1 | 381 | 26.21% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 2025-03-21 | 29.31 | 27.35 | 29.65 | 0.00 | - | 3 | 43 | 25.90% |
| AMGN250620P00310000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 34.99 | 30.10 | 32.75 | 0.00 | - | - | 1 | 25.22% |
| AMGN260116P00310000 | 2024-05-06 2:13PM EDT | 2026-01-16 | 40.00 | 34.00 | 37.50 | 0.00 | - | 6 | 9 | 23.47% |
