La bourse ferme dans 8 h 21 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
296,37-3,82 (-1,27 %)
À la clôture : 04:00PM EDT
296,95 +0,58 (+0,20 %)
Échanges après Bourse : 06:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531C002000002024-05-24 11:24AM EDT200.00106.300.000.000.00-100.00%
AMGN240531C002500002024-05-01 3:08PM EDT250.0030.300.000.000.00-100.00%
AMGN240531C002600002024-05-15 2:51PM EDT260.0059.550.000.000.00-500.00%
AMGN240531C002650002024-05-29 1:12PM EDT265.0032.200.000.000.00-100.00%
AMGN240531C002700002024-05-16 10:29AM EDT270.0043.120.000.000.00-200.00%
AMGN240531C002750002024-05-15 3:37PM EDT275.0043.400.000.000.00-4500.00%
AMGN240531C002800002024-05-15 2:30PM EDT280.0038.400.000.000.00-1,61500.00%
AMGN240531C002850002024-05-28 3:55PM EDT285.0015.850.000.000.00-100.00%
AMGN240531C002900002024-05-24 10:08AM EDT290.0016.120.000.000.00-100.00%
AMGN240531C002925002024-05-29 3:54PM EDT292.504.550.000.000.00-2300.00%
AMGN240531C002950002024-05-29 3:54PM EDT295.002.890.000.000.00-5600.00%
AMGN240531C002975002024-05-29 3:59PM EDT297.501.650.000.000.00-37301.56%
AMGN240531C003000002024-05-29 3:57PM EDT300.000.740.000.000.00-26703.13%
AMGN240531C003025002024-05-29 3:56PM EDT302.500.350.000.000.00-34206.25%
AMGN240531C003050002024-05-29 2:18PM EDT305.000.220.000.000.00-197012.50%
AMGN240531C003075002024-05-29 1:35PM EDT307.500.130.000.000.00-25012.50%
AMGN240531C003100002024-05-29 1:30PM EDT310.000.100.000.000.00-40012.50%
AMGN240531C003125002024-05-29 1:42PM EDT312.500.080.000.000.00-11012.50%
AMGN240531C003150002024-05-29 3:07PM EDT315.000.060.000.000.00-181025.00%
AMGN240531C003175002024-05-29 2:52PM EDT317.500.040.000.000.00-12025.00%
AMGN240531C003200002024-05-29 3:56PM EDT320.000.040.000.000.00-171025.00%
AMGN240531C003225002024-05-29 3:37PM EDT322.500.050.000.000.00-4025.00%
AMGN240531C003250002024-05-24 3:59PM EDT325.000.110.000.000.00-24025.00%
AMGN240531C003275002024-05-24 12:19PM EDT327.500.160.000.000.00-2025.00%
AMGN240531C003300002024-05-28 3:41PM EDT330.000.050.000.000.00-51025.00%
AMGN240531C003325002024-05-24 12:10PM EDT332.500.130.000.000.00-1025.00%
AMGN240531C003350002024-05-15 2:13PM EDT335.000.800.000.000.00-4025.00%
AMGN240531C003400002024-05-24 12:13PM EDT340.000.090.000.000.00-1050.00%
AMGN240531C003450002024-05-06 9:30AM EDT345.000.640.000.000.00--050.00%
AMGN240531C003500002024-05-29 10:26AM EDT350.000.010.000.000.00-9050.00%
AMGN240531C003575002024-05-28 1:12PM EDT357.500.010.000.000.00-42050.00%
AMGN240531C003600002024-05-29 9:44AM EDT360.000.010.000.000.00-11050.00%
AMGN240531C003650002024-05-28 12:16PM EDT365.000.010.000.000.00-22050.00%
AMGN240531C003700002024-05-24 1:22PM EDT370.000.010.000.000.00-1050.00%
AMGN240531C003750002024-05-24 1:21PM EDT375.000.010.000.000.00-8050.00%
AMGN240531C003850002024-05-23 11:25AM EDT385.000.010.000.000.00--050.00%
AMGN240531C003900002024-05-23 2:49PM EDT390.000.010.000.000.00-20050.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531P001650002024-05-22 2:30PM EDT165.000.070.000.000.00--050.00%
AMGN240531P002000002024-04-11 2:46PM EDT200.000.200.000.540.00--2250.00%
AMGN240531P002050002024-05-17 10:00AM EDT205.000.080.000.000.00-2050.00%
AMGN240531P002100002024-04-30 9:57AM EDT210.000.150.000.000.00-1050.00%
AMGN240531P002150002024-04-16 3:25PM EDT215.000.690.001.480.00--1247.36%
AMGN240531P002200002024-05-23 11:26AM EDT220.000.010.000.000.00-9050.00%
AMGN240531P002250002024-05-28 10:17AM EDT225.000.010.000.000.00-24050.00%
AMGN240531P002300002024-05-24 3:25PM EDT230.000.010.000.000.00-4050.00%
AMGN240531P002350002024-05-28 12:08PM EDT235.000.010.000.000.00-2050.00%
AMGN240531P002400002024-05-17 11:54AM EDT240.000.140.000.000.00-1050.00%
AMGN240531P002450002024-05-24 2:10PM EDT245.000.050.000.000.00-4050.00%
AMGN240531P002500002024-05-29 12:25PM EDT250.000.020.000.000.00-35050.00%
AMGN240531P002550002024-05-29 11:05AM EDT255.000.030.000.000.00-2050.00%
AMGN240531P002600002024-05-29 10:36AM EDT260.000.370.000.000.00-1050.00%
AMGN240531P002650002024-05-29 11:54AM EDT265.000.070.000.000.00-19025.00%
AMGN240531P002675002024-05-23 9:30AM EDT267.500.160.000.000.00--025.00%
AMGN240531P002700002024-05-24 3:33PM EDT270.000.100.000.000.00-5025.00%
AMGN240531P002750002024-05-29 2:54PM EDT275.000.070.000.000.00-1025.00%
AMGN240531P002800002024-05-20 10:38AM EDT280.000.170.000.000.00-1012.50%
AMGN240531P002825002024-05-28 10:12AM EDT282.500.210.000.000.00-1012.50%
AMGN240531P002850002024-05-29 3:50PM EDT285.000.130.000.000.00-3012.50%
AMGN240531P002875002024-05-29 2:09PM EDT287.500.230.000.000.00-4012.50%
AMGN240531P002900002024-05-29 3:47PM EDT290.000.380.000.000.00-1,19106.25%
AMGN240531P002925002024-05-29 3:59PM EDT292.500.720.000.000.00-3406.25%
AMGN240531P002950002024-05-29 3:56PM EDT295.001.420.000.000.00-54501.56%
AMGN240531P002975002024-05-29 3:54PM EDT297.502.700.000.000.00-11300.00%
AMGN240531P003000002024-05-29 3:48PM EDT300.004.250.000.000.00-9800.00%
AMGN240531P003025002024-05-29 2:31PM EDT302.506.550.000.000.00-1000.00%
AMGN240531P003050002024-05-29 3:48PM EDT305.008.500.000.000.00-1400.00%
AMGN240531P003075002024-05-29 3:01PM EDT307.5011.100.000.000.00-900.00%
AMGN240531P003100002024-05-29 3:58PM EDT310.0013.670.000.000.00-11100.00%
AMGN240531P003125002024-05-29 1:46PM EDT312.5016.430.000.000.00-200.00%
AMGN240531P003150002024-05-29 3:58PM EDT315.0018.680.000.000.00-6200.00%
AMGN240531P003175002024-05-24 2:51PM EDT317.5011.550.000.000.00-300.00%
AMGN240531P003200002024-05-21 9:59AM EDT320.006.700.000.000.00-300.00%
AMGN240531P003225002024-05-23 9:35AM EDT322.5018.250.000.000.00--00.00%
AMGN240531P003250002024-05-22 3:05PM EDT325.0012.200.000.000.00-200.00%