La bourse ferme dans 3 h 35 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
270,82+1,84 (+0,68 %)
À la clôture : 04:00PM EDT
271,26 +0,44 (+0,16 %)
Avant Bourse : 07:37AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN230929C002350002023-08-11 3:50PM EDT235.0027.5824.8526.100.00--30.00%
AMGN230929C002375002023-09-22 1:06PM EDT237.5031.610.000.000.00--10.00%
AMGN230929C002400002023-09-26 2:46PM EDT240.0029.240.000.000.00-540.00%
AMGN230929C002425002023-09-22 1:06PM EDT242.5026.520.000.000.00--10.00%
AMGN230929C002450002023-09-28 12:13PM EDT245.0025.370.000.000.00-2100.00%
AMGN230929C002500002023-09-28 10:09AM EDT250.0019.630.000.000.00-1160.00%
AMGN230929C002525002023-09-11 10:10AM EDT252.5010.800.000.000.00--10.00%
AMGN230929C002550002023-09-22 1:33PM EDT255.0013.300.000.000.00-4180.00%
AMGN230929C002575002023-09-28 10:45AM EDT257.5011.750.000.000.00-1240.00%
AMGN230929C002600002023-09-28 12:21PM EDT260.0011.000.000.000.00-111710.00%
AMGN230929C002625002023-09-28 3:11PM EDT262.507.850.000.000.00-8300.00%
AMGN230929C002650002023-09-28 2:30PM EDT265.006.420.000.000.00-74380.00%
AMGN230929C002675002023-09-28 2:30PM EDT267.504.070.000.000.00-242030.00%
AMGN230929C002700002023-09-28 3:57PM EDT270.001.840.000.000.00-2034900.00%
AMGN230929C002725002023-09-28 3:59PM EDT272.500.720.000.000.00-992503.13%
AMGN230929C002750002023-09-28 3:58PM EDT275.000.200.000.000.00-2534696.25%
AMGN230929C002775002023-09-28 3:33PM EDT277.500.070.000.000.00-3515212.50%
AMGN230929C002800002023-09-28 3:52PM EDT280.000.030.000.000.00-127812.50%
AMGN230929C002825002023-09-27 9:35AM EDT282.500.150.000.000.00-106025.00%
AMGN230929C002850002023-09-25 9:30AM EDT285.000.020.000.000.00-18025.00%
AMGN230929C002900002023-09-25 10:52AM EDT290.000.010.000.000.00-35925.00%
AMGN230929C002950002023-09-28 9:34AM EDT295.000.010.000.000.00-27625.00%
AMGN230929C003000002023-09-20 3:31PM EDT300.000.100.000.000.00-4150.00%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN230929P001900002023-09-07 11:06AM EDT190.000.100.000.000.00--250.00%
AMGN230929P002050002023-09-13 3:57PM EDT205.000.020.000.000.00-6850.00%
AMGN230929P002100002023-08-21 11:32AM EDT210.000.120.000.330.00-24227.34%
AMGN230929P002150002023-09-13 1:13PM EDT215.000.100.000.000.00-6750.00%
AMGN230929P002200002023-09-25 2:45PM EDT220.000.020.000.000.00-11250.00%
AMGN230929P002250002023-09-25 12:33PM EDT225.000.010.000.000.00-212150.00%
AMGN230929P002275002023-09-25 10:05AM EDT227.500.050.000.000.00-5550.00%
AMGN230929P002300002023-09-25 2:05PM EDT230.000.020.000.000.00-52350.00%
AMGN230929P002325002023-09-22 3:04PM EDT232.500.050.000.000.00--550.00%
AMGN230929P002350002023-09-25 9:30AM EDT235.000.060.000.000.00-12950.00%
AMGN230929P002375002023-09-22 1:45PM EDT237.500.080.000.000.00--750.00%
AMGN230929P002400002023-09-25 10:21AM EDT240.000.100.000.000.00-29150.00%
AMGN230929P002425002023-09-25 11:01AM EDT242.500.090.000.000.00-151550.00%
AMGN230929P002450002023-09-25 10:20AM EDT245.000.150.000.000.00-110050.00%
AMGN230929P002475002023-09-27 9:44AM EDT247.500.010.000.000.00-1250.00%
AMGN230929P002500002023-09-28 2:16PM EDT250.000.010.000.000.00-717625.00%
AMGN230929P002525002023-09-28 11:54AM EDT252.500.140.000.000.00-14425.00%
AMGN230929P002550002023-09-28 12:33PM EDT255.000.020.000.000.00-2413925.00%
AMGN230929P002575002023-09-28 11:45AM EDT257.500.070.000.000.00-46125.00%
AMGN230929P002600002023-09-28 3:37PM EDT260.000.070.000.000.00-3621525.00%
AMGN230929P002625002023-09-28 2:03PM EDT262.500.110.000.000.00-3137312.50%
AMGN230929P002650002023-09-28 3:28PM EDT265.000.140.000.000.00-65931712.50%
AMGN230929P002675002023-09-28 2:30PM EDT267.500.400.000.000.00-42086.25%
AMGN230929P002700002023-09-28 3:52PM EDT270.001.000.000.000.00-271251.56%
AMGN230929P002725002023-09-27 10:13AM EDT272.503.000.000.000.00-2190.00%
AMGN230929P002750002023-09-27 9:58AM EDT275.003.240.000.000.00-640.00%
AMGN230929P002775002023-09-25 11:03AM EDT277.5011.200.000.000.00-130.00%
AMGN230929P002800002023-09-20 11:11AM EDT280.009.740.000.000.00-110.00%
AMGN230929P002850002023-08-24 3:56PM EDT285.0028.4116.7018.500.00-30150.68%