La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
298,62+0,12 (+0,04 %)
À la clôture : 04:00PM EDT
300,24 +1,62 (+0,54 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240621C001100002024-02-14 4:38PM EDT110.00180.10157.60162.000.00-200.00%
AMGN240621C001150002024-02-14 4:38PM EDT115.00175.15152.60157.000.00-200.00%
AMGN240621C001250002023-08-17 1:39PM EDT125.00142.10135.10137.800.00-110.00%
AMGN240621C001300002024-02-14 4:58PM EDT130.00159.87137.65142.000.00-100.00%
AMGN240621C001350002024-02-14 4:59PM EDT135.00154.86132.60137.000.00-600.00%
AMGN240621C001500002023-03-21 9:54AM EDT150.0086.0095.7098.200.00-110.00%
AMGN240621C001550002023-07-06 12:55PM EDT155.0071.8587.7591.500.00--10.00%
AMGN240621C001600002024-05-15 3:37PM EDT160.00159.05136.75140.000.00-350262.55%
AMGN240621C001650002023-07-19 3:21PM EDT165.0071.0598.60102.250.00-220.00%
AMGN240621C001700002023-10-24 10:06AM EDT170.00105.0996.8599.400.00-540.00%
AMGN240621C001750002024-05-15 2:51PM EDT175.00144.25121.70124.750.00-50220.90%
AMGN240621C001800002023-09-20 10:30AM EDT180.0092.18100.15103.950.00-530.00%
AMGN240621C001850002024-05-15 2:50PM EDT185.00134.60111.70114.500.00-50191.80%
AMGN240621C001900002023-04-04 12:42PM EDT190.0064.6548.8052.200.00-110.00%
AMGN240621C001950002024-05-15 3:37PM EDT195.00125.45101.80105.200.00-450194.87%
AMGN240621C002000002024-05-15 3:37PM EDT200.00119.3096.70100.300.00-1251187.70%
AMGN240621C002100002024-05-15 3:36PM EDT210.00110.2086.6589.900.00-861159.03%
AMGN240621C002200002024-05-15 3:36PM EDT220.00100.5076.7080.450.00-821153.47%
AMGN240621C002250002024-05-03 10:56AM EDT225.0087.4079.2083.650.00-30223.68%
AMGN240621C002300002024-06-06 10:27AM EDT230.0078.5066.8570.300.00-615132.67%
AMGN240621C002350002024-05-06 10:04AM EDT235.0068.5071.8574.850.00-30218.68%
AMGN240621C002400002024-05-22 9:36AM EDT240.0073.2556.7560.500.00-1150.00%
AMGN240621C002450002024-05-16 12:17PM EDT245.0070.1051.7054.750.00-1197.02%
AMGN240621C002500002024-06-05 10:00AM EDT250.0057.5047.4550.550.00-215371.09%
AMGN240621C002550002024-05-15 2:50PM EDT255.0064.3041.8544.850.00-5182.98%
AMGN240621C002600002024-06-06 2:30PM EDT260.0045.7237.3039.800.00-1874.27%
AMGN240621C002650002024-06-06 2:30PM EDT265.0040.7731.8035.550.00-1276.44%
AMGN240621C002700002024-06-06 11:28AM EDT270.0040.0527.4530.300.00-1864.92%
AMGN240621C002750002024-06-05 11:31AM EDT275.0035.4621.9525.400.00-4557.52%
AMGN240621C002800002024-06-14 1:10PM EDT280.0019.1417.5019.95-7.27-27.53%13944.14%
AMGN240621C002850002024-06-14 10:36AM EDT285.0012.6513.2516.05-6.95-35.46%14145.34%
AMGN240621C002900002024-06-14 3:07PM EDT290.009.279.2510.65-0.43-4.43%1585632.30%
AMGN240621C002925002024-06-14 3:53PM EDT292.507.107.158.45-0.40-5.33%21229.27%
AMGN240621C002950002024-06-14 3:54PM EDT295.005.195.255.75+0.09+1.76%95,24422.32%
AMGN240621C002975002024-06-14 3:40PM EDT297.503.503.704.05-0.70-16.67%11918621.02%
AMGN240621C003000002024-06-14 3:46PM EDT300.002.392.522.79-0.56-18.98%3873,51120.78%
AMGN240621C003025002024-06-14 3:38PM EDT302.501.571.581.85-0.10-5.99%13118820.76%
AMGN240621C003050002024-06-14 3:54PM EDT305.000.971.051.20-0.09-8.49%1161,18421.02%
AMGN240621C003075002024-06-14 3:53PM EDT307.500.650.610.73-0.06-8.45%1927221.07%
AMGN240621C003100002024-06-14 3:51PM EDT310.000.530.390.48+0.02+3.92%1072,30121.85%
AMGN240621C003125002024-06-14 3:20PM EDT312.500.300.260.38+0.04+15.38%187123.68%
AMGN240621C003150002024-06-14 3:22PM EDT315.000.210.180.28+0.02+10.53%1789324.95%
AMGN240621C003175002024-06-14 2:35PM EDT317.500.190.120.25+0.01+5.56%722327.15%
AMGN240621C003200002024-06-14 3:05PM EDT320.000.150.100.200.00-233,01128.61%
AMGN240621C003225002024-06-14 3:20PM EDT322.500.150.080.22-0.24-61.54%54431.74%
AMGN240621C003250002024-06-14 12:48PM EDT325.000.130.130.45-0.06-31.58%141,77939.55%
AMGN240621C003275002024-06-10 10:46AM EDT327.500.170.050.200.00-23836.13%
AMGN240621C003300002024-06-14 3:59PM EDT330.000.170.050.43+0.01+6.25%241,21144.56%
AMGN240621C003325002024-05-31 2:26PM EDT332.500.340.001.410.00-11652.49%
AMGN240621C003350002024-06-13 9:30AM EDT335.000.510.001.400.00-21,01255.18%
AMGN240621C003400002024-06-14 2:40PM EDT340.000.080.080.33-0.02-20.00%612,36252.15%
AMGN240621C003450002024-06-10 12:08PM EDT345.000.070.001.380.00-38665.50%
AMGN240621C003500002024-06-14 12:29PM EDT350.000.090.020.40-0.06-40.00%52,09857.03%
AMGN240621C003550002024-06-13 9:30AM EDT355.000.220.001.100.00-69172.12%
AMGN240621C003600002024-05-20 3:58PM EDT360.000.230.000.600.00-699769.04%
AMGN240621C003650002024-06-14 10:48AM EDT365.000.010.002.13-0.19-95.00%3592.58%
AMGN240621C003700002024-03-12 11:11AM EDT370.000.430.030.690.00-165679.59%
AMGN240621C003750002024-06-10 11:35AM EDT375.000.060.001.990.00-527100.59%
AMGN240621C003800002024-06-14 1:17PM EDT380.000.050.001.30-0.09-64.29%284496.88%
AMGN240621C003900002024-06-14 1:16PM EDT390.000.050.000.05-0.12-70.59%2012668.75%
AMGN240621C004000002024-05-30 10:16AM EDT400.000.010.000.30-0.05-83.33%112491.02%
AMGN240621C004100002024-04-17 10:57AM EDT410.000.080.010.220.00-11694.34%
AMGN240621C004200002023-12-20 1:31PM EDT420.000.170.162.540.00-11146.09%
AMGN240621C004300002023-12-19 3:18PM EDT430.000.140.091.600.00-610141.21%
AMGN240621C004500002024-05-03 1:30PM EDT450.000.320.001.910.00-15158.30%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240621P001100002024-05-17 9:44AM EDT110.000.080.000.090.00-1121255.47%
AMGN240621P001150002024-05-02 12:15PM EDT115.000.110.000.210.00-4151267.19%
AMGN240621P001200002023-11-17 10:30AM EDT120.000.250.010.300.00-1268267.19%
AMGN240621P001250002023-10-30 2:52PM EDT125.000.620.000.710.00-2123284.38%
AMGN240621P001300002024-05-24 9:46AM EDT130.000.010.002.120.00-1611322.95%
AMGN240621P001350002024-05-14 1:23PM EDT135.000.100.000.170.00-371219.53%
AMGN240621P001400002024-02-14 10:30AM EDT140.000.270.000.400.00-1422232.03%
AMGN240621P001450002024-04-23 12:35PM EDT145.000.020.000.000.00-28350.00%
AMGN240621P001500002024-05-30 9:38AM EDT150.000.010.000.020.00-10249156.25%
AMGN240621P001550002024-05-30 9:38AM EDT155.000.010.000.030.00-70197156.25%
AMGN240621P001600002024-05-17 10:15AM EDT160.000.020.002.120.00-1503249.90%
AMGN240621P001650002024-04-24 1:11PM EDT165.000.030.001.270.00-195218.95%
AMGN240621P001700002024-06-11 9:30AM EDT170.000.030.000.230.00-20193165.23%
AMGN240621P001750002024-05-28 9:42AM EDT175.000.100.002.130.00-1172218.46%
AMGN240621P001800002024-05-17 9:44AM EDT180.000.110.000.660.00-12,035171.88%
AMGN240621P001850002024-03-07 3:40PM EDT185.000.440.080.750.00-10377169.34%
AMGN240621P001900002024-05-22 12:05PM EDT190.000.070.001.270.00-2401172.36%
AMGN240621P001950002024-05-17 2:34PM EDT195.000.160.001.270.00-1106163.77%
AMGN240621P002000002024-06-11 10:58AM EDT200.000.010.001.270.00-11,631155.27%
AMGN240621P002100002024-06-10 3:32PM EDT210.000.010.000.040.00-264389.06%
AMGN240621P002150002024-06-11 12:28PM EDT215.000.010.000.110.00-16392.97%
AMGN240621P002200002024-06-11 12:52PM EDT220.000.100.000.140.00-11,56089.45%
AMGN240621P002250002024-05-08 3:03PM EDT225.000.090.000.130.00-12582.81%
AMGN240621P002300002024-06-07 1:09PM EDT230.000.030.000.410.00-51,01289.45%
AMGN240621P002350002024-05-20 12:51PM EDT235.000.040.001.280.00-12,298100.54%
AMGN240621P002400002024-06-14 10:32AM EDT240.000.040.011.29-0.02-33.33%153093.46%
AMGN240621P002450002024-06-11 11:30AM EDT245.000.030.011.300.00-18186.23%
AMGN240621P002500002024-06-11 11:30AM EDT250.000.040.022.170.00-41,25588.45%
AMGN240621P002550002024-06-13 3:16PM EDT255.000.070.001.310.00-520371.78%
AMGN240621P002600002024-06-14 3:46PM EDT260.000.110.000.50+0.07+175.00%236,64553.61%
AMGN240621P002650002024-06-12 2:52PM EDT265.000.090.000.300.00-42,16748.98%
AMGN240621P002700002024-06-14 3:46PM EDT270.000.100.050.16-0.03-23.08%742,69438.04%
AMGN240621P002750002024-06-14 2:50PM EDT275.000.130.051.36+0.03+30.00%314752.78%
AMGN240621P002775002024-06-13 2:41PM EDT277.500.130.040.750.00-1140.89%
AMGN240621P002800002024-06-14 1:15PM EDT280.000.270.090.23+0.04+17.39%2479128.13%
AMGN240621P002825002024-06-10 10:41AM EDT282.500.360.110.710.00--632.84%
AMGN240621P002850002024-06-14 1:59PM EDT285.000.290.200.30-0.28-49.12%31,57923.10%
AMGN240621P002875002024-06-14 2:44PM EDT287.500.370.330.45-0.19-33.93%2011621.92%
AMGN240621P002900002024-06-14 2:49PM EDT290.000.760.540.68+0.09+13.43%2895420.75%
AMGN240621P002925002024-06-14 3:58PM EDT292.501.030.871.08-0.32-23.70%191,11620.02%
AMGN240621P002950002024-06-14 3:59PM EDT295.001.551.471.66-0.11-6.63%2992919.18%
AMGN240621P002975002024-06-14 1:58PM EDT297.502.652.302.61-0.08-2.93%1722919.06%
AMGN240621P003000002024-06-14 3:01PM EDT300.003.853.503.90+0.20+5.48%2461,83019.13%
AMGN240621P003025002024-06-14 1:33PM EDT302.505.705.055.85+0.05+0.88%1811321.57%
AMGN240621P003050002024-06-14 2:06PM EDT305.008.486.757.75-0.52-5.78%1450522.33%
AMGN240621P003075002024-06-14 3:53PM EDT307.509.858.1511.40+0.25+2.60%1227935.44%
AMGN240621P003100002024-06-14 3:46PM EDT310.0012.2610.1012.40+0.17+1.41%91,38027.71%
AMGN240621P003125002024-06-12 10:39AM EDT312.5015.2513.2015.55+4.60+43.19%117237.53%
AMGN240621P003150002024-06-11 9:30AM EDT315.0013.6515.1018.650.00-156646.64%
AMGN240621P003175002024-05-23 1:14PM EDT317.509.8017.6021.000.00--449.32%
AMGN240621P003200002024-06-13 2:31PM EDT320.0022.4020.0023.450.00-199352.66%
AMGN240621P003225002024-05-21 9:50AM EDT322.509.4022.4525.850.00--055.38%
AMGN240621P003250002024-05-30 11:03AM EDT325.0028.0424.9028.400.00-2259.42%
AMGN240621P003300002024-05-03 3:34PM EDT330.0024.5923.0026.500.00-200.00%
AMGN240621P003400002024-02-26 11:04AM EDT340.0051.5855.3057.650.00-20179.64%
AMGN240621P003500002024-02-07 11:45AM EDT350.0048.7574.6578.200.00-10260.17%
AMGN240621P003600002024-02-07 11:45AM EDT360.0058.3384.5088.200.00--0275.93%