La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 566,70 +880,79 (+1,43 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240802C00280000 | 2024-06-27 1:17PM EDT | 280.00 | 35.00 | 53.35 | 56.05 | 0.00 | - | 2 | 0 | 88.43% |
| AMGN240802C00285000 | 2024-07-26 12:55PM EDT | 285.00 | 51.76 | 48.25 | 51.95 | +15.52 | +42.83% | 4 | 4 | 59.77% |
| AMGN240802C00295000 | 2024-06-17 2:53PM EDT | 295.00 | 15.45 | 39.75 | 43.45 | 0.00 | - | 2 | 2 | 74.93% |
| AMGN240802C00300000 | 2024-07-25 9:51AM EDT | 300.00 | 43.15 | 33.35 | 36.20 | 0.00 | - | 5 | 18 | 62.74% |
| AMGN240802C00305000 | 2024-07-17 9:44AM EDT | 305.00 | 28.45 | 28.05 | 32.00 | 0.00 | - | 2 | 12 | 64.21% |
| AMGN240802C00310000 | 2024-07-25 11:49AM EDT | 310.00 | 31.77 | 23.25 | 27.00 | 0.00 | - | 3 | 48 | 56.42% |
| AMGN240802C00315000 | 2024-07-22 2:56PM EDT | 315.00 | 21.87 | 19.55 | 22.45 | 0.00 | - | 2 | 40 | 52.17% |
| AMGN240802C00320000 | 2024-07-26 10:07AM EDT | 320.00 | 16.42 | 15.05 | 17.00 | -8.12 | -33.09% | 1 | 420 | 40.32% |
| AMGN240802C00322500 | 2024-07-26 10:32AM EDT | 322.50 | 13.70 | 12.40 | 14.45 | -8.73 | -38.92% | 3 | 6 | 35.74% |
| AMGN240802C00325000 | 2024-07-26 3:05PM EDT | 325.00 | 11.14 | 10.35 | 12.35 | -3.16 | -22.10% | 5 | 827 | 34.16% |
| AMGN240802C00327500 | 2024-07-26 3:05PM EDT | 327.50 | 9.20 | 8.40 | 10.05 | -1.80 | -16.36% | 11 | 1,212 | 30.76% |
| AMGN240802C00330000 | 2024-07-26 2:21PM EDT | 330.00 | 7.14 | 7.30 | 8.05 | -0.43 | -5.68% | 47 | 529 | 28.71% |
| AMGN240802C00332500 | 2024-07-26 2:41PM EDT | 332.50 | 6.10 | 5.95 | 6.35 | -0.30 | -4.69% | 14 | - | 27.60% |
| AMGN240802C00335000 | 2024-07-26 3:42PM EDT | 335.00 | 4.20 | 4.55 | 5.40 | -0.49 | -10.45% | 59 | 1,028 | 29.59% |
| AMGN240802C00337500 | 2024-07-26 1:43PM EDT | 337.50 | 3.49 | 3.45 | 3.80 | -0.19 | -5.16% | 62 | - | 27.00% |
| AMGN240802C00340000 | 2024-07-26 3:49PM EDT | 340.00 | 2.76 | 2.53 | 2.89 | +0.01 | +0.36% | 91 | 315 | 27.11% |
| AMGN240802C00342500 | 2024-07-26 2:03PM EDT | 342.50 | 2.23 | 1.78 | 2.16 | +0.23 | +11.50% | 23 | - | 27.25% |
| AMGN240802C00345000 | 2024-07-26 3:58PM EDT | 345.00 | 1.35 | 1.24 | 1.63 | -0.47 | -25.82% | 77 | 539 | 27.71% |
| AMGN240802C00347500 | 2024-07-26 3:13PM EDT | 347.50 | 1.05 | 0.80 | 1.15 | -0.52 | -33.12% | 34 | - | 27.61% |
| AMGN240802C00350000 | 2024-07-26 3:53PM EDT | 350.00 | 0.70 | 0.66 | 0.98 | -0.20 | -22.22% | 626 | 120 | 29.38% |
| AMGN240802C00355000 | 2024-07-26 3:57PM EDT | 355.00 | 0.41 | 0.38 | 0.66 | -0.14 | -25.45% | 37 | 55 | 31.89% |
| AMGN240802C00360000 | 2024-07-26 2:59PM EDT | 360.00 | 0.31 | 0.11 | 0.54 | -0.19 | -38.00% | 169 | 203 | 35.62% |
| AMGN240802C00365000 | 2024-07-26 3:02PM EDT | 365.00 | 0.19 | 0.07 | 0.64 | +0.02 | +11.76% | 2 | 26 | 42.31% |
| AMGN240802C00370000 | 2024-07-25 1:59PM EDT | 370.00 | 0.15 | 0.04 | 0.72 | 0.00 | - | 4 | 13 | 48.58% |
| AMGN240802C00375000 | 2024-07-25 9:56AM EDT | 375.00 | 0.33 | 0.02 | - | 0.00 | - | - | - | 31.06% |
| AMGN240802C00380000 | 2024-07-25 1:51PM EDT | 380.00 | 0.12 | 0.02 | 0.56 | 0.00 | - | 12 | 13 | 55.27% |
| AMGN240802C00410000 | 2024-07-23 2:18PM EDT | 410.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | - | 2 | 82.57% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240802P00180000 | 2024-06-20 11:49AM EDT | 180.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | - | 1 | 229.10% |
| AMGN240802P00220000 | 2024-07-23 2:32PM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 4 | 158.59% |
| AMGN240802P00225000 | 2024-07-23 2:33PM EDT | 225.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 25 | 151.42% |
| AMGN240802P00245000 | 2024-07-25 12:00PM EDT | 245.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 4 | 8 | 107.72% |
| AMGN240802P00250000 | 2024-07-23 2:22PM EDT | 250.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 5 | 9 | 101.56% |
| AMGN240802P00255000 | 2024-07-25 12:00PM EDT | 255.00 | 0.01 | 0.00 | - | 0.00 | - | - | - | 50.00% |
| AMGN240802P00270000 | 2024-07-22 12:10PM EDT | 270.00 | 0.12 | 0.00 | 0.57 | 0.00 | - | - | 1 | 78.22% |
| AMGN240802P00275000 | 2024-07-17 1:18PM EDT | 275.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 3 | 9 | 72.46% |
| AMGN240802P00280000 | 2024-07-25 12:16PM EDT | 280.00 | 0.28 | 0.00 | 0.58 | -0.02 | -6.67% | 1 | 429 | 66.94% |
| AMGN240802P00285000 | 2024-07-11 12:47PM EDT | 285.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 16 | 9 | 57.52% |
| AMGN240802P00290000 | 2024-07-25 3:59PM EDT | 290.00 | 0.09 | 0.02 | 0.71 | 0.00 | - | 16 | 92 | 57.96% |
| AMGN240802P00295000 | 2024-07-25 12:16PM EDT | 295.00 | 0.38 | 0.03 | 0.15 | 0.00 | - | 1 | 540 | 44.92% |
| AMGN240802P00300000 | 2024-07-26 11:46AM EDT | 300.00 | 0.09 | 0.04 | 0.26 | -0.29 | -76.32% | 21 | 55 | 43.60% |
| AMGN240802P00305000 | 2024-07-26 11:46AM EDT | 305.00 | 0.33 | 0.05 | 0.65 | +0.12 | +57.14% | 1 | 108 | 46.09% |
| AMGN240802P00307500 | 2024-07-25 9:55AM EDT | 307.50 | 0.33 | 0.07 | 0.75 | 0.00 | - | 1 | 1 | 44.46% |
| AMGN240802P00310000 | 2024-07-26 3:59PM EDT | 310.00 | 0.19 | 0.19 | 0.50 | -0.08 | -29.63% | 3 | 69 | 37.38% |
| AMGN240802P00312500 | 2024-07-26 10:21AM EDT | 312.50 | 0.36 | 0.17 | 0.68 | 0.00 | - | 1 | 7 | 36.99% |
| AMGN240802P00315000 | 2024-07-25 2:30PM EDT | 315.00 | 0.35 | 0.30 | 0.65 | -0.18 | -33.96% | 1 | 86 | 33.35% |
| AMGN240802P00317500 | 2024-07-25 10:40AM EDT | 317.50 | 0.59 | 0.40 | 0.78 | +0.30 | +103.45% | 3 | 43 | 31.67% |
| AMGN240802P00320000 | 2024-07-26 3:24PM EDT | 320.00 | 0.66 | 0.66 | 0.86 | -0.34 | -34.00% | 32 | 137 | 29.10% |
| AMGN240802P00322500 | 2024-07-26 3:15PM EDT | 322.50 | 0.85 | 0.82 | 1.05 | -0.55 | -39.29% | 19 | 39 | 27.33% |
| AMGN240802P00325000 | 2024-07-26 3:18PM EDT | 325.00 | 1.34 | 1.02 | 1.46 | -0.26 | -16.25% | 64 | 67 | 26.81% |
| AMGN240802P00327500 | 2024-07-26 2:43PM EDT | 327.50 | 1.78 | 1.48 | 1.97 | -0.78 | -30.47% | 42 | 71 | 26.07% |
| AMGN240802P00330000 | 2024-07-26 2:46PM EDT | 330.00 | 2.62 | 2.27 | 2.67 | -0.53 | -16.83% | 302 | 152 | 25.61% |
| AMGN240802P00332500 | 2024-07-26 3:39PM EDT | 332.50 | 3.90 | 3.25 | 3.50 | -0.15 | -3.70% | 40 | - | 24.84% |
| AMGN240802P00335000 | 2024-07-26 3:56PM EDT | 335.00 | 4.72 | 4.25 | 4.60 | -0.33 | -6.53% | 58 | 88 | 24.45% |
| AMGN240802P00337500 | 2024-07-26 3:54PM EDT | 337.50 | 6.55 | 5.50 | 6.05 | -0.10 | -1.50% | 25 | - | 24.79% |
| AMGN240802P00340000 | 2024-07-26 3:56PM EDT | 340.00 | 7.80 | 6.60 | 7.75 | -0.25 | -3.11% | 17 | 29 | 25.42% |
| AMGN240802P00342500 | 2024-07-26 1:47PM EDT | 342.50 | 8.77 | 8.85 | 10.15 | +2.67 | +43.77% | 10 | - | 29.40% |
| AMGN240802P00345000 | 2024-07-25 3:23PM EDT | 345.00 | 11.66 | 10.80 | 11.80 | 0.00 | - | 18 | 8 | 27.87% |
| AMGN240802P00350000 | 2024-07-25 10:55AM EDT | 350.00 | 13.79 | 14.25 | 16.40 | 0.00 | - | 2 | 13 | 31.86% |
| AMGN240802P00355000 | 2024-07-25 10:38AM EDT | 355.00 | 14.73 | 19.80 | 22.50 | 0.00 | - | - | - | 47.69% |
| AMGN240802P00365000 | 2024-07-23 2:32PM EDT | 365.00 | 32.05 | 29.20 | 32.45 | 0.00 | - | - | 0 | 60.45% |
