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’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN250620C001400002024-05-06 9:55AM EDT140.00162.25167.00171.500.00-5053.45%
AMGN250620C001500002024-03-28 11:59AM EDT150.00137.55120.10123.900.00-110.00%
AMGN250620C002000002024-05-02 1:55PM EDT200.0084.45110.00115.000.00-62039.75%
AMGN250620C002200002024-04-16 1:08PM EDT220.0060.42100.00104.000.00-103045.91%
AMGN250620C002300002024-05-29 10:31AM EDT230.0079.7085.5090.000.00-2436.93%
AMGN250620C002400002024-06-17 11:26AM EDT240.0074.4577.5082.000.00-4335.85%
AMGN250620C002500002024-06-20 11:21AM EDT250.0070.9869.5073.300.00-3933.73%
AMGN250620C002600002024-06-18 10:21AM EDT260.0061.2063.1565.850.00-22632.79%
AMGN250620C002700002024-06-17 3:52PM EDT270.0054.9855.0058.850.00-274631.99%
AMGN250620C002800002024-06-17 11:26AM EDT280.0046.6048.5052.250.00-22331.25%
AMGN250620C002900002024-06-17 10:21AM EDT290.0038.7543.7046.200.00-12030.67%
AMGN250620C003000002024-06-13 3:16PM EDT300.0033.2037.0040.450.00-23130.00%
AMGN250620C003100002024-06-18 11:44AM EDT310.0033.6531.5035.200.00-113029.42%
AMGN250620C003200002024-06-17 1:32PM EDT320.0026.5027.0031.500.00-712529.77%
AMGN250620C003300002024-06-18 1:45PM EDT330.0024.0122.5025.750.00-215528.11%
AMGN250620C003400002024-06-21 10:03AM EDT340.0021.5018.5023.50+2.85+15.28%11228.99%
AMGN250620C003500002024-06-20 2:36PM EDT350.0018.7416.9518.700.00-38827.42%
AMGN250620C003600002024-06-20 3:28PM EDT360.0015.8512.5015.600.00-11226.94%
AMGN250620C003700002024-06-12 3:39PM EDT370.009.5510.0015.000.00-10011728.46%
AMGN250620C003800002024-06-10 12:32PM EDT380.009.608.4012.650.00-22328.15%
AMGN250620C003900002024-06-04 3:46PM EDT390.0010.056.6510.900.00-2228.15%
AMGN250620C004000002024-06-20 11:33AM EDT400.006.765.157.800.00-15626.36%
AMGN250620C004100002024-06-12 3:31PM EDT410.004.723.858.000.00-2728.11%
AMGN250620C004200002024-06-14 10:06AM EDT420.003.552.807.000.00-11928.31%
AMGN250620C004300002024-06-04 3:46PM EDT430.004.651.936.000.00-3428.31%
AMGN250620C004500002024-06-20 11:33AM EDT450.002.501.203.250.00-1226.29%
AMGN250620C004600002024-05-28 3:30PM EDT460.002.410.982.910.00-2126.70%
AMGN250620C004700002024-06-21 1:34PM EDT470.001.870.003.550.00-21129.04%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN250620P001450002024-04-09 11:12AM EDT145.001.600.005.000.00--156.84%
AMGN250620P001500002024-04-22 9:30AM EDT150.001.500.000.000.00-2512.50%
AMGN250620P001550002024-04-08 9:38AM EDT155.002.150.000.000.00--112.50%
AMGN250620P001600002024-04-25 10:51AM EDT160.002.480.003.150.00-232644.99%
AMGN250620P001650002024-04-16 10:47AM EDT165.003.500.003.200.00-4943.35%
AMGN250620P001700002024-05-20 12:36PM EDT170.001.320.003.200.00-1048441.61%
AMGN250620P001750002024-06-13 2:14PM EDT175.001.020.003.450.00-2340.65%
AMGN250620P001800002024-04-09 9:40AM EDT180.004.500.005.000.00-2542.97%
AMGN250620P001850002024-05-13 3:02PM EDT185.002.530.074.250.00-210439.41%
AMGN250620P001900002024-05-20 11:12AM EDT190.002.301.304.200.00-11537.62%
AMGN250620P001950002024-06-17 11:10AM EDT195.002.651.224.450.00-14836.58%
AMGN250620P002000002024-06-20 11:47AM EDT200.002.951.863.250.00-125632.14%
AMGN250620P002100002024-06-21 9:30AM EDT210.003.261.884.00-0.44-11.89%134030.91%
AMGN250620P002200002024-06-18 2:54PM EDT220.005.054.105.250.00-53930.36%
AMGN250620P002300002024-06-21 3:36PM EDT230.005.605.156.35-0.20-3.45%104629.15%
AMGN250620P002400002024-06-06 3:49PM EDT240.008.505.908.000.00-36928.46%
AMGN250620P002500002024-06-21 11:17AM EDT250.009.058.6510.00-0.40-4.23%1722427.82%
AMGN250620P002600002024-06-17 10:42AM EDT260.0013.7510.8512.450.00-113527.29%
AMGN250620P002700002024-06-21 10:51AM EDT270.0014.1511.5014.80-3.00-17.49%114826.27%
AMGN250620P002800002024-06-11 3:38PM EDT280.0019.8515.0018.050.00-18922425.75%
AMGN250620P002900002024-06-14 11:40AM EDT290.0024.5018.5022.400.00-224025.79%
AMGN250620P003000002024-06-21 1:21PM EDT300.0024.2024.0525.75-3.70-13.26%24324.55%
AMGN250620P003100002024-06-17 11:28AM EDT310.0032.6527.0031.500.00-44124.90%
AMGN250620P003200002024-06-17 11:28AM EDT320.0038.0031.5036.500.00-4524.22%
AMGN250620P003300002024-05-03 11:01AM EDT330.0041.5040.0044.650.00-242225.72%
AMGN250620P003400002024-05-03 11:01AM EDT340.0047.6046.6050.600.00-2125.05%
AMGN250620P003500002024-05-24 1:03PM EDT350.0054.6050.0054.500.00-1122.13%
AMGN250620P003600002024-03-14 3:59PM EDT360.0089.2093.1096.900.00-1050.12%
AMGN250620P003800002024-03-14 3:59PM EDT380.00108.31111.55115.900.00-1053.51%
AMGN250620P003900002024-06-13 3:24PM EDT390.0091.8581.0086.000.00-2020.22%