La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
330,83+5,74 (+1,77 %)
À la clôture : 04:00PM EDT
332,25 +1,42 (+0,43 %)
Échanges après Bourse : 07:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240719C001350002024-07-02 1:34PM EDT135.00175.70194.30197.700.00--1262.50%
AMGN240719C001450002024-02-07 4:39PM EDT145.00153.55128.35132.000.00--00.00%
AMGN240719C001550002024-02-07 3:50PM EDT155.00145.60118.50122.250.00--00.00%
AMGN240719C001750002024-04-19 11:57AM EDT175.0091.92137.00140.550.00-100.00%
AMGN240719C001800002024-04-18 12:14PM EDT180.0085.54132.00135.600.00-990.00%
AMGN240719C002000002024-04-23 10:18AM EDT200.0073.390.000.000.00-100.00%
AMGN240719C002050002024-07-12 3:02PM EDT205.00128.42124.20127.80+31.42+32.39%17147.27%
AMGN240719C002100002024-03-07 4:53PM EDT210.0065.9461.0064.000.00-100.00%
AMGN240719C002150002024-02-07 4:26PM EDT215.0085.3562.0063.650.00--130.00%
AMGN240719C002200002024-04-24 1:04PM EDT220.0055.7186.0589.600.00-130.00%
AMGN240719C002250002024-04-09 10:13AM EDT225.0048.9587.0090.350.00-180.00%
AMGN240719C002300002024-05-03 9:39AM EDT230.0085.1275.5079.100.00-14040.00%
AMGN240719C002350002024-06-11 9:38AM EDT235.0068.660.000.000.00-200.00%
AMGN240719C002400002024-07-05 12:37PM EDT240.0072.2189.5092.850.00-39113.97%
AMGN240719C002450002024-03-19 1:55PM EDT245.0034.1525.3028.000.00-4760.00%
AMGN240719C002500002024-06-10 10:06AM EDT250.0054.6468.5571.900.00-2220.00%
AMGN240719C002550002024-07-05 12:14PM EDT255.0057.1374.9577.850.00-110103.52%
AMGN240719C002600002024-07-08 11:08AM EDT260.0053.5569.6072.850.00-28790.97%
AMGN240719C002650002024-06-21 1:44PM EDT265.0046.4564.9567.800.00-1230589.75%
AMGN240719C002700002024-07-10 3:52PM EDT270.0051.7859.3562.900.00-720874.95%
AMGN240719C002750002024-07-12 9:32AM EDT275.0053.5054.4557.90+18.50+52.86%137971.00%
AMGN240719C002800002024-07-12 3:39PM EDT280.0053.0049.9552.90+7.20+15.72%281,11472.07%
AMGN240719C002850002024-07-12 3:29PM EDT285.0048.3044.6047.90+11.00+29.49%10143161.43%
AMGN240719C002900002024-07-12 2:30PM EDT290.0040.7540.4042.15+4.78+13.29%329756.10%
AMGN240719C002950002024-07-12 10:11AM EDT295.0037.0034.9537.65+6.60+21.71%772950.64%
AMGN240719C003000002024-07-12 3:53PM EDT300.0031.9829.7032.95+5.59+21.18%1784166.26%
AMGN240719C003025002024-07-11 2:20PM EDT302.5023.5027.3030.450.00-1462.35%
AMGN240719C003050002024-07-12 3:59PM EDT305.0026.2025.6527.90+6.10+30.35%8111,29557.93%
AMGN240719C003075002024-07-10 10:52AM EDT307.5013.8523.0025.500.00-2612354.90%
AMGN240719C003100002024-07-12 3:40PM EDT310.0022.9020.5022.30+6.53+39.89%671,36544.41%
AMGN240719C003125002024-07-12 3:02PM EDT312.5021.0017.6020.60+6.93+49.25%558847.61%
AMGN240719C003150002024-07-12 3:40PM EDT315.0016.6216.0017.75+4.79+40.49%561,51940.61%
AMGN240719C003175002024-07-12 11:54AM EDT317.5015.0313.2015.80+5.86+63.90%1314740.61%
AMGN240719C003200002024-07-12 3:13PM EDT320.0014.1511.1012.65+6.90+95.17%1802,47731.49%
AMGN240719C003225002024-07-12 3:53PM EDT322.509.908.9010.45+4.75+92.23%2489229.20%
AMGN240719C003250002024-07-12 3:57PM EDT325.007.506.708.30+3.10+70.45%1242,39126.70%
AMGN240719C003300002024-07-12 3:40PM EDT330.004.334.104.45+2.03+88.26%4221,80522.03%
AMGN240719C003350002024-07-12 3:58PM EDT335.001.841.952.26+0.77+71.96%5,7311,76221.77%
AMGN240719C003400002024-07-12 3:58PM EDT340.000.930.871.02+0.46+97.87%1,4041,56021.91%
AMGN240719C003450002024-07-12 3:58PM EDT345.000.450.330.61+0.12+36.36%11942824.66%
AMGN240719C003500002024-07-12 3:21PM EDT350.000.380.090.47+0.20+111.11%13069128.59%
AMGN240719C003550002024-07-12 3:21PM EDT355.000.240.060.24-0.09-27.27%13911229.49%
AMGN240719C003600002024-07-12 1:57PM EDT360.000.140.010.36-0.06-30.00%717736.87%
AMGN240719C003650002024-05-10 3:22PM EDT365.000.470.080.780.00-59949.07%
AMGN240719C003700002024-07-12 11:54AM EDT370.000.100.011.35+0.05+100.00%21,63952.49%
AMGN240719C003750002024-07-09 1:52PM EDT375.000.080.020.15+0.07+700.00%21543.75%
AMGN240719C003800002024-07-10 12:46PM EDT380.000.100.000.190.00-320549.32%
AMGN240719C003900002024-06-26 1:42PM EDT390.000.100.002.040.00-3977.08%
AMGN240719C004000002024-07-11 2:16PM EDT400.000.050.010.100.00-173354.69%
AMGN240719C004100002024-06-17 12:13PM EDT410.000.080.000.300.00-51368.95%
AMGN240719C004200002024-05-08 1:39PM EDT420.000.020.001.360.00-5895.12%
AMGN240719C004300002024-07-11 10:51AM EDT430.000.010.001.510.00-610104.49%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240719P001350002024-05-28 2:05PM EDT135.000.130.000.320.00-358260.94%
AMGN240719P001400002024-02-14 10:30AM EDT140.000.340.000.410.00-1413258.40%
AMGN240719P001450002023-12-08 11:01AM EDT145.000.540.002.340.00--40320.31%
AMGN240719P001500002024-06-26 11:27AM EDT150.000.010.000.190.00-123218.75%
AMGN240719P001550002023-12-08 10:40AM EDT155.000.640.002.410.00-800298.44%
AMGN240719P001600002024-04-17 9:30AM EDT160.000.270.001.700.00-681270.61%
AMGN240719P001650002023-12-08 11:01AM EDT165.000.920.002.510.00-2400278.42%
AMGN240719P001700002024-06-11 9:30AM EDT170.000.080.000.000.00-202950.00%
AMGN240719P001750002023-11-29 4:36PM EDT175.001.150.000.690.00--2209.67%
AMGN240719P001800002024-05-06 1:52PM EDT180.000.120.001.890.00-267235.25%
AMGN240719P001850002024-05-24 10:25AM EDT185.000.100.000.780.00-11196.48%
AMGN240719P001900002024-05-16 9:45AM EDT190.000.150.001.310.00-1226203.81%
AMGN240719P001950002023-12-12 12:41PM EDT195.001.600.091.100.00-11192.38%
AMGN240719P002000002024-06-24 11:55AM EDT200.000.050.000.050.00-2204125.78%
AMGN240719P002050002024-06-05 3:48PM EDT205.000.120.002.130.00-126194.87%
AMGN240719P002100002024-06-24 10:27AM EDT210.000.050.000.050.00-1133114.06%
AMGN240719P002150002024-05-15 12:14PM EDT215.000.300.002.170.00-240178.71%
AMGN240719P002200002024-05-17 9:30AM EDT220.000.300.000.430.00-4283131.64%
AMGN240719P002250002024-06-17 11:23AM EDT225.000.150.001.480.00-439151.47%
AMGN240719P002300002024-07-10 12:05PM EDT230.000.010.002.000.00-16995152.30%
AMGN240719P002350002024-07-01 3:12PM EDT235.000.080.001.480.00-1340136.72%
AMGN240719P002400002024-07-11 10:51AM EDT240.000.010.000.050.00-618882.81%
AMGN240719P002450002024-07-12 12:12PM EDT245.000.070.001.49-0.22-75.86%2216122.66%
AMGN240719P002500002024-07-08 11:46AM EDT250.000.100.000.880.00-3465105.37%
AMGN240719P002550002024-07-11 3:43PM EDT255.000.020.000.970.00-11,517100.64%
AMGN240719P002600002024-07-11 3:49PM EDT260.000.050.000.850.00-2599892.09%
AMGN240719P002650002024-07-12 11:41AM EDT265.000.050.000.85-0.05-50.00%1047485.89%
AMGN240719P002700002024-07-12 2:20PM EDT270.000.030.000.05-0.23-88.46%332654.69%
AMGN240719P002750002024-07-11 9:40AM EDT275.000.290.001.570.00-451982.91%
AMGN240719P002800002024-07-12 12:12PM EDT280.000.040.000.10-0.05-55.56%21,15953.91%
AMGN240719P002850002024-07-11 12:50PM EDT285.000.090.051.410.00-1655668.65%
AMGN240719P002875002024-07-05 9:30AM EDT287.500.430.001.620.00-101666.94%
AMGN240719P002900002024-07-12 3:51PM EDT290.000.720.011.63+0.32+80.00%232,04363.82%
AMGN240719P002925002024-07-11 11:09AM EDT292.500.110.001.640.00-41660.55%
AMGN240719P002950002024-07-12 3:42PM EDT295.000.190.011.40+0.09+90.00%221,34655.27%
AMGN240719P002975002024-07-12 1:55PM EDT297.500.090.012.17-0.06-40.00%21957.96%
AMGN240719P003000002024-07-12 3:51PM EDT300.000.770.050.77+0.57+285.00%181,48449.88%
AMGN240719P003025002024-07-11 3:43PM EDT302.500.200.011.490.00-214555.79%
AMGN240719P003050002024-07-12 3:44PM EDT305.000.110.011.51-0.05-31.25%751,68052.31%
AMGN240719P003075002024-07-12 11:48AM EDT307.500.140.011.52-0.16-53.33%3518248.68%
AMGN240719P003100002024-07-12 2:44PM EDT310.000.090.050.20-0.29-76.32%251,11727.05%
AMGN240719P003125002024-07-12 11:25AM EDT312.500.190.080.91-0.26-57.78%5413434.91%
AMGN240719P003150002024-07-12 2:01PM EDT315.000.170.210.54-0.64-79.01%5862027.05%
AMGN240719P003175002024-07-12 3:44PM EDT317.500.420.320.53-0.60-58.82%4315223.63%
AMGN240719P003200002024-07-12 3:44PM EDT320.000.500.510.67-1.20-70.59%8431421.80%
AMGN240719P003225002024-07-12 3:44PM EDT322.500.710.801.03-2.11-74.82%1219221.29%
AMGN240719P003250002024-07-12 3:59PM EDT325.001.541.141.53-1.96-56.00%26113620.68%
AMGN240719P003300002024-07-12 3:58PM EDT330.003.252.943.20-3.90-54.55%1472519.73%
AMGN240719P003350002024-07-12 3:16PM EDT335.004.595.806.15-15.41-77.05%9020.11%
AMGN240719P003400002024-07-12 2:37PM EDT340.007.659.3010.55-10.05-56.78%1024.70%
AMGN240719P003750002024-05-03 9:30AM EDT375.0060.0067.3071.500.00-10225.95%