La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,16-1,73 (-0,56 %)
À la clôture : 04:00PM EDT
309,24 +1,08 (+0,35 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240816C002000002024-06-03 9:34AM EDT200.00107.95108.00112.000.00-24171.56%
AMGN240816C002200002024-05-16 11:37AM EDT220.0096.6878.9082.650.00-160.00%
AMGN240816C002300002024-04-30 10:00AM EDT230.0048.0268.3572.250.00-1280.00%
AMGN240816C002400002024-05-28 11:37AM EDT240.0064.0068.0072.100.00-12156.76%
AMGN240816C002500002024-06-13 10:23AM EDT250.0049.8658.7562.050.00-138649.70%
AMGN240816C002550002024-05-28 3:47PM EDT255.0049.1053.5057.200.00-8846.91%
AMGN240816C002600002024-05-23 9:55AM EDT260.0053.8249.0552.500.00-854644.64%
AMGN240816C002650002024-06-03 12:24PM EDT265.0045.3844.4047.150.00-1139.98%
AMGN240816C002700002024-06-18 2:26PM EDT270.0040.0040.0542.600.00-216238.12%
AMGN240816C002750002024-05-30 12:02PM EDT275.0030.7435.2038.250.00-131036.68%
AMGN240816C002800002024-06-21 3:49PM EDT280.0033.6630.5533.00+1.41+4.37%1118932.39%
AMGN240816C002850002024-06-21 3:49PM EDT285.0029.4027.5028.60+8.60+41.35%5430.44%
AMGN240816C002900002024-06-21 10:25AM EDT290.0026.7523.0024.40+3.89+17.02%152028.71%
AMGN240816C002950002024-06-17 2:24PM EDT295.0017.1218.3021.200.00-14528.92%
AMGN240816C003000002024-06-21 12:55PM EDT300.0017.8516.2017.40-0.05-0.28%1582727.18%
AMGN240816C003050002024-06-21 2:53PM EDT305.0014.6513.1013.70-0.40-2.66%2116625.17%
AMGN240816C003100002024-06-21 3:54PM EDT310.0010.9010.5510.95-1.12-9.32%5089424.53%
AMGN240816C003150002024-06-21 2:53PM EDT315.009.308.208.60-0.42-4.32%579524.04%
AMGN240816C003200002024-06-21 3:54PM EDT320.006.756.306.65-1.35-16.67%3862123.69%
AMGN240816C003250002024-06-21 12:25PM EDT325.005.463.955.90-0.46-7.77%131,20425.42%
AMGN240816C003300002024-06-21 2:44PM EDT330.004.313.504.05-0.26-5.69%302,09723.92%
AMGN240816C003350002024-06-21 10:28AM EDT335.003.152.043.05-0.05-1.56%112523.86%
AMGN240816C003400002024-06-21 12:24PM EDT340.002.341.852.37-0.36-13.33%121,09724.17%
AMGN240816C003450002024-06-21 2:44PM EDT345.001.861.102.36+0.11+6.29%155426.44%
AMGN240816C003500002024-06-21 12:44PM EDT350.001.410.851.46-0.07-4.73%11,13724.99%
AMGN240816C003550002024-06-18 2:24PM EDT355.001.070.791.750.00-11028.28%
AMGN240816C003600002024-06-18 11:46AM EDT360.000.660.152.330.00-41,56832.73%
AMGN240816C003650002024-06-10 3:23PM EDT365.000.460.051.770.00--232.26%
AMGN240816C003700002024-06-20 12:57PM EDT370.000.600.320.910.00-626229.27%
AMGN240816C003800002024-05-31 12:31PM EDT380.000.530.001.460.00-2645136.01%
AMGN240816C003900002024-05-06 9:30AM EDT390.000.950.000.000.00-212212.50%
AMGN240816C004000002024-06-20 12:57PM EDT400.000.140.040.750.00-33837.23%
AMGN240816C004100002024-02-08 2:20PM EDT410.000.500.021.540.00--346.01%
AMGN240816C004400002024-02-21 4:53PM EDT440.000.160.000.750.00--447.74%
AMGN240816C004500002024-02-20 12:58PM EDT450.000.130.002.210.00--153.63%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240816P001450002024-03-01 11:46AM EDT145.000.110.000.230.00-61176.17%
AMGN240816P001500002024-05-22 2:24PM EDT150.000.080.001.300.00-22591.94%
AMGN240816P001750002024-04-24 10:02AM EDT175.000.340.002.190.00--281.13%
AMGN240816P001800002024-04-23 1:31PM EDT180.000.390.000.000.00--225.00%
AMGN240816P001850002024-04-26 12:22PM EDT185.000.450.002.220.00-3374.37%
AMGN240816P001900002024-04-15 1:23PM EDT190.001.050.001.250.00-101264.11%
AMGN240816P001950002024-06-13 2:34PM EDT195.000.140.000.310.00-11554.79%
AMGN240816P002000002024-06-06 12:01PM EDT200.000.300.051.410.00-10020459.72%
AMGN240816P002100002024-05-07 1:10PM EDT210.000.600.020.740.00-27354.00%
AMGN240816P002200002024-05-15 12:19PM EDT220.000.330.051.620.00-446656.69%
AMGN240816P002300002024-06-21 10:35AM EDT230.000.280.100.50-0.12-30.00%166939.99%
AMGN240816P002400002024-06-21 10:47AM EDT240.000.330.350.87-0.18-35.29%632338.88%
AMGN240816P002450002024-06-17 2:03PM EDT245.000.600.131.760.00-32442.52%
AMGN240816P002500002024-06-21 12:24PM EDT250.000.520.381.79-0.18-25.71%961439.76%
AMGN240816P002550002024-06-21 10:21AM EDT255.000.490.511.51-0.53-51.96%1235.27%
AMGN240816P002600002024-06-21 10:21AM EDT260.000.620.681.03-0.35-36.08%244129.54%
AMGN240816P002650002024-06-18 12:11PM EDT265.001.320.571.110.00-211,64527.41%
AMGN240816P002700002024-06-21 10:41AM EDT270.001.251.201.40-0.05-3.85%21,82226.30%
AMGN240816P002750002024-06-21 1:38PM EDT275.001.671.502.02-0.50-23.04%1,0885226.24%
AMGN240816P002800002024-06-21 2:44PM EDT280.002.172.162.62-0.11-4.82%55131925.44%
AMGN240816P002850002024-06-21 12:57PM EDT285.002.812.763.90-0.26-8.47%14726.18%
AMGN240816P002900002024-06-21 3:55PM EDT290.004.023.906.05-0.18-4.29%732328.25%
AMGN240816P002950002024-06-21 2:44PM EDT295.004.825.055.50-2.13-30.65%1514023.00%
AMGN240816P003000002024-06-21 11:22AM EDT300.006.146.307.70-0.56-8.36%557123.83%
AMGN240816P003050002024-06-21 2:22PM EDT305.008.208.709.10-0.50-5.75%912122.15%
AMGN240816P003100002024-06-21 3:24PM EDT310.0010.3611.0511.45-0.79-7.09%1529421.76%
AMGN240816P003150002024-06-21 3:49PM EDT315.0012.9013.4014.35-1.00-7.19%36121.74%
AMGN240816P003200002024-06-21 3:47PM EDT320.0015.8017.0017.45-1.49-8.62%319921.38%
AMGN240816P003250002024-06-17 12:38PM EDT325.0025.4020.3022.950.00-93225.92%
AMGN240816P003300002024-06-17 12:27PM EDT330.0029.9523.8525.050.00-2621021.67%
AMGN240816P003400002024-01-30 2:51PM EDT340.0034.5064.0068.450.00--096.74%
AMGN240816P003500002024-05-16 12:09PM EDT350.0036.8549.7053.650.00-46054.39%