Marchés français ouverture 2 h 51 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,07-1,57 (-0,59 %)
À la clôture : 04:00PM EDT
264,99 +0,92 (+0,35 %)
Échanges après Bourse : 06:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240419C001500002024-04-04 9:48AM EDT150.00126.60113.50115.450.00-33372.85%
AMGN240419C001800002024-04-03 2:59PM EDT180.0095.9782.8086.150.00-22264.45%
AMGN240419C001850002023-08-21 11:59AM EDT185.0079.0588.1590.850.00--2574.22%
AMGN240419C002000002024-03-28 12:13PM EDT200.0086.5563.0066.200.00-418210.35%
AMGN240419C002050002023-10-12 9:34AM EDT205.0085.0964.1065.700.00-13364.26%
AMGN240419C002100002023-09-07 3:31PM EDT210.0051.1061.5063.750.00--1396.75%
AMGN240419C002150002024-03-26 3:38PM EDT215.0066.7148.5051.300.00-2487179.39%
AMGN240419C002200002023-11-13 10:41AM EDT220.0048.7859.0559.550.00--1460.16%
AMGN240419C002250002023-10-31 11:19AM EDT225.0035.4049.1051.700.00-14367.38%
AMGN240419C002300002024-04-01 10:06AM EDT230.0051.2133.0036.350.00-121121.78%
AMGN240419C002350002024-04-15 11:12AM EDT235.0032.5527.9531.100.00-20152100.10%
AMGN240419C002400002024-04-17 3:07PM EDT240.0025.4623.7524.60-0.32-1.24%64364.84%
AMGN240419C002425002024-04-12 2:39PM EDT242.5025.0321.4022.500.00-141475.00%
AMGN240419C002450002024-03-21 9:45AM EDT245.0032.5518.6519.950.00-101360.94%
AMGN240419C002500002024-04-17 3:07PM EDT250.0015.5113.6515.15-2.59-14.31%79851.47%
AMGN240419C002550002024-03-18 9:53AM EDT255.0020.148.7010.900.00-23067.09%
AMGN240419C002575002024-04-16 9:30AM EDT257.509.206.757.350.00-1738.72%
AMGN240419C002600002024-04-17 3:57PM EDT260.004.904.655.10-1.20-19.67%1036733.18%
AMGN240419C002625002024-04-17 3:54PM EDT262.503.402.873.10-1.05-23.60%313928.64%
AMGN240419C002650002024-04-17 3:58PM EDT265.001.721.601.68-1.43-45.40%6338527.05%
AMGN240419C002675002024-04-17 3:59PM EDT267.500.800.750.83-1.05-56.76%7116926.98%
AMGN240419C002700002024-04-17 3:51PM EDT270.000.390.310.41-0.67-63.21%17581628.17%
AMGN240419C002725002024-04-17 3:56PM EDT272.500.170.130.19-0.36-67.92%16825929.25%
AMGN240419C002750002024-04-17 3:34PM EDT275.000.120.090.13-0.19-61.29%1601,04032.91%
AMGN240419C002775002024-04-17 1:26PM EDT277.500.070.050.08-0.13-65.00%5131235.35%
AMGN240419C002800002024-04-17 2:32PM EDT280.000.040.010.21-0.07-63.64%451,29548.44%
AMGN240419C002825002024-04-16 3:39PM EDT282.500.070.000.210.00-722854.20%
AMGN240419C002850002024-04-17 3:23PM EDT285.000.010.001.00-0.04-80.00%161,55571.97%
AMGN240419C002875002024-04-16 11:28AM EDT287.500.120.000.100.00-318851.95%
AMGN240419C002900002024-04-17 3:54PM EDT290.000.200.000.19+0.17+566.67%541,20761.91%
AMGN240419C002925002024-04-16 11:28AM EDT292.500.140.000.140.00-32,58163.67%
AMGN240419C002950002024-04-17 3:38PM EDT295.000.020.000.02-0.01-33.33%93,77754.69%
AMGN240419C002975002024-04-17 10:11AM EDT297.500.100.001.270.00-1118106.69%
AMGN240419C003000002024-04-17 3:37PM EDT300.000.010.000.01-0.02-66.67%602,23557.81%
AMGN240419C003050002024-04-16 3:56PM EDT305.000.010.000.040.00-301,54873.44%
AMGN240419C003100002024-04-17 12:35PM EDT310.000.010.000.01-0.04-80.00%51,33771.88%
AMGN240419C003150002024-04-17 12:35PM EDT315.000.010.000.20-0.01-50.00%12791106.64%
AMGN240419C003200002024-04-16 12:18PM EDT320.000.010.000.050.00-71,04197.66%
AMGN240419C003250002024-04-17 3:24PM EDT325.000.010.000.01-0.01-50.00%751,22090.63%
AMGN240419C003300002024-04-17 1:36PM EDT330.000.050.000.01-0.01-16.67%462196.88%
AMGN240419C003350002024-04-09 11:19AM EDT335.000.040.000.050.00-21268117.97%
AMGN240419C003400002024-04-17 12:05PM EDT340.000.090.000.09+0.04+80.00%5327132.03%
AMGN240419C003450002024-04-11 12:56PM EDT345.000.060.000.010.00-391,036112.50%
AMGN240419C003500002024-04-15 10:18AM EDT350.000.010.000.010.00-11,241118.75%
AMGN240419C003550002024-04-11 9:30AM EDT355.000.010.000.010.00-1149125.00%
AMGN240419C003600002024-04-10 11:12AM EDT360.000.070.000.180.00-198170.70%
AMGN240419C003650002024-03-26 2:55PM EDT365.000.080.000.970.00-513223.24%
AMGN240419C003700002024-04-15 10:18AM EDT370.000.110.000.110.00-173173.83%
AMGN240419C003750002024-03-26 2:54PM EDT375.000.060.001.270.00-17249.02%
AMGN240419C003800002024-02-06 11:31AM EDT380.000.950.020.500.00-15224.02%
AMGN240419C003850002024-02-06 1:10PM EDT385.000.760.020.500.00--1230.86%
AMGN240419C003900002024-03-28 9:45AM EDT390.000.050.000.630.00-128243.75%
AMGN240419C003950002024-02-20 2:34PM EDT395.000.230.001.310.00--1279.69%
AMGN240419C004000002024-03-26 3:50PM EDT400.000.010.001.270.00-222285.35%
AMGN240419C004050002024-02-12 1:06PM EDT405.000.300.000.480.00--2253.91%
AMGN240419C004200002024-01-23 12:53PM EDT420.000.010.000.380.00-12264.06%
AMGN240419C004300002024-01-29 3:40PM EDT430.000.110.000.470.00-33282.62%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240419P001300002024-03-01 2:24PM EDT130.000.040.000.160.00-114371.88%
AMGN240419P001350002023-09-25 3:48PM EDT135.000.220.110.620.00-24428.13%
AMGN240419P001400002023-09-26 3:51PM EDT140.000.210.161.040.00-555439.45%
AMGN240419P001450002024-02-07 1:54PM EDT145.000.050.002.130.00-45462.11%
AMGN240419P001500002024-03-14 10:03AM EDT150.000.090.000.470.00-13344.53%
AMGN240419P001600002024-02-02 12:47PM EDT160.000.030.000.670.00-14325.20%
AMGN240419P001700002024-01-23 4:02PM EDT170.000.070.000.720.00-216293.36%
AMGN240419P001750002024-02-16 4:55PM EDT175.000.050.000.470.00-13259.18%
AMGN240419P001800002024-01-18 2:32PM EDT180.000.060.021.320.00-111288.48%
AMGN240419P001850002024-02-28 11:47AM EDT185.000.050.000.970.00-18255.66%
AMGN240419P001900002024-03-12 2:11PM EDT190.000.060.000.470.00-1101212.89%
AMGN240419P001950002023-10-31 10:48AM EDT195.002.310.841.150.00-44255.96%
AMGN240419P002000002024-03-15 12:08PM EDT200.000.100.000.470.00-462183.59%
AMGN240419P002050002024-03-28 9:35AM EDT205.000.010.001.270.00-166201.37%
AMGN240419P002100002024-04-10 2:53PM EDT210.000.080.000.060.00-228118.75%
AMGN240419P002150002024-04-10 9:30AM EDT215.000.090.000.090.00-1502112.89%
AMGN240419P002200002024-04-15 10:36AM EDT220.000.010.001.270.00-4127154.00%
AMGN240419P002250002024-04-15 11:11AM EDT225.000.050.001.270.00-1580138.48%
AMGN240419P002300002024-04-17 1:58PM EDT230.000.010.000.01-0.02-66.67%312362.50%
AMGN240419P002350002024-04-16 1:54PM EDT235.000.100.010.100.00-1224869.92%
AMGN240419P002400002024-04-16 11:41AM EDT240.000.110.010.220.00-5018265.82%
AMGN240419P002450002024-04-17 2:11PM EDT245.000.050.010.73-0.06-54.55%214567.38%
AMGN240419P002475002024-04-17 10:26AM EDT247.500.040.010.84-0.25-86.21%23562.21%
AMGN240419P002500002024-04-17 3:42PM EDT250.000.050.020.15-0.20-80.00%263,10443.46%
AMGN240419P002525002024-04-17 12:34PM EDT252.500.160.050.27-0.09-36.00%22,53342.04%
AMGN240419P002550002024-04-17 2:58PM EDT255.000.140.150.22-0.14-50.00%2082433.11%
AMGN240419P002575002024-04-17 3:54PM EDT257.500.310.300.39-0.54-63.53%619830.47%
AMGN240419P002600002024-04-17 3:54PM EDT260.000.610.610.74-0.21-25.61%741,20028.47%
AMGN240419P002625002024-04-17 3:11PM EDT262.500.981.301.37-0.40-28.99%11931326.51%
AMGN240419P002650002024-04-17 3:55PM EDT265.002.312.412.51-0.46-16.61%21910,53125.73%
AMGN240419P002675002024-04-17 3:54PM EDT267.503.653.954.20+0.30+8.96%7425326.03%
AMGN240419P002700002024-04-17 3:55PM EDT270.005.915.856.35+0.88+17.50%6169928.42%
AMGN240419P002725002024-04-17 3:23PM EDT272.507.607.959.40-0.12-1.55%3216347.73%
AMGN240419P002750002024-04-17 3:39PM EDT275.0010.559.9011.25+1.13+12.00%201,12340.23%
AMGN240419P002775002024-04-17 3:23PM EDT277.5012.3012.7513.70+0.77+6.68%2958844.97%
AMGN240419P002800002024-04-17 2:39PM EDT280.0013.9514.7516.50-0.08-0.57%1,43434861.23%
AMGN240419P002825002024-04-17 3:01PM EDT282.5015.3317.0518.95-2.16-12.35%1944566.31%
AMGN240419P002850002024-04-17 2:39PM EDT285.0018.9520.3522.50-0.70-3.56%4,95030971.83%
AMGN240419P002875002024-04-17 2:28PM EDT287.5021.7022.8024.00-0.15-0.69%5573780.57%
AMGN240419P002900002024-04-17 3:01PM EDT290.0024.8524.8527.45+0.81+3.37%1,5609271.19%
AMGN240419P002925002024-04-01 10:47AM EDT292.5012.3826.3529.700.00-10113.67%
AMGN240419P002950002024-04-17 3:01PM EDT295.0028.7529.5031.65+0.50+1.77%1,47179103.91%
AMGN240419P002975002024-04-12 9:31AM EDT297.5029.5532.0033.750.00-3092.68%
AMGN240419P003000002024-04-17 3:01PM EDT300.0034.8535.0537.05-0.85-2.38%1,0656083.01%
AMGN240419P003050002024-04-17 3:14PM EDT305.0040.9539.2542.35+0.90+2.25%44024149.46%
AMGN240419P003100002024-04-17 2:28PM EDT310.0043.8545.2046.80+0.55+1.27%4872693.75%
AMGN240419P003150002024-04-04 3:36PM EDT315.0045.0549.4051.950.00-54159.81%
AMGN240419P003200002024-04-17 3:14PM EDT320.0055.9554.4056.25+3.39+6.45%103136.33%
AMGN240419P003250002024-04-03 3:50PM EDT325.0050.0259.9561.950.00-30102.34%
AMGN240419P003300002024-03-18 3:55PM EDT330.0059.1463.8067.250.00-30202.05%
AMGN240419P003350002024-02-06 4:25PM EDT335.0025.0361.0064.100.00-200.00%
AMGN240419P003400002024-04-10 2:17PM EDT340.0071.6574.0077.200.00-82220.12%
AMGN240419P003450002024-04-03 3:50PM EDT345.0070.1479.3581.800.00-20212.60%
AMGN240419P003500002024-02-07 10:35AM EDT350.0040.8075.4579.500.00-200.00%
AMGN240419P003600002024-02-12 10:40AM EDT360.0071.2281.3084.000.00-8000.00%
AMGN240419P003650002024-02-16 4:19PM EDT365.0080.1994.6598.250.00-200.00%
AMGN240419P003700002024-02-15 4:47PM EDT370.0081.9199.70102.800.00-200.00%