La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 963,88 +417,41 (+0,86 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913C00295000 | 2024-08-28 2:42PM EDT | 295.00 | 33.89 | 24.10 | 27.70 | 0.00 | - | - | 4 | 64.94% |
| AMGN240913C00300000 | 2024-08-30 11:32AM EDT | 300.00 | 32.63 | 19.30 | 22.30 | 0.00 | - | 2 | 1 | 51.98% |
| AMGN240913C00305000 | 2024-09-05 12:18PM EDT | 305.00 | 18.90 | 14.50 | 17.00 | 0.00 | - | 3 | 3 | 40.26% |
| AMGN240913C00310000 | 2024-09-06 2:29PM EDT | 310.00 | 12.75 | 11.25 | 12.15 | -11.33 | -47.05% | 1 | 2 | 32.69% |
| AMGN240913C00315000 | 2024-09-03 10:10AM EDT | 315.00 | 17.80 | 7.50 | 8.60 | 0.00 | - | 1 | 10 | 33.03% |
| AMGN240913C00320000 | 2024-09-06 3:38PM EDT | 320.00 | 4.85 | 4.35 | 4.65 | -1.25 | -20.49% | 12 | 26 | 26.64% |
| AMGN240913C00325000 | 2024-09-06 2:11PM EDT | 325.00 | 2.30 | 2.15 | 2.37 | -2.38 | -50.85% | 72 | 205 | 25.59% |
| AMGN240913C00327500 | 2024-09-06 1:01PM EDT | 327.50 | 1.60 | 0.73 | 1.74 | -1.60 | -50.00% | 38 | 54 | 26.31% |
| AMGN240913C00330000 | 2024-09-06 3:59PM EDT | 330.00 | 0.83 | 0.83 | 1.08 | -1.50 | -64.38% | 102 | 88 | 25.39% |
| AMGN240913C00332500 | 2024-09-06 3:56PM EDT | 332.50 | 0.55 | 0.50 | 0.75 | -0.75 | -57.69% | 41 | 105 | 25.98% |
| AMGN240913C00335000 | 2024-09-06 2:55PM EDT | 335.00 | 0.37 | 0.29 | 1.91 | -0.50 | -57.47% | 58 | 88 | 40.80% |
| AMGN240913C00337500 | 2024-09-06 1:13PM EDT | 337.50 | 0.25 | 0.11 | 0.35 | -0.34 | -57.63% | 24 | 114 | 27.12% |
| AMGN240913C00340000 | 2024-09-06 3:29PM EDT | 340.00 | 0.13 | 0.10 | 0.40 | -0.27 | -67.50% | 26 | 1,534 | 30.98% |
| AMGN240913C00342500 | 2024-09-06 2:45PM EDT | 342.50 | 0.08 | 0.01 | 0.51 | -0.17 | -68.00% | 4 | 79 | 35.84% |
| AMGN240913C00345000 | 2024-09-05 12:06PM EDT | 345.00 | 0.05 | 0.00 | 0.31 | -0.07 | -58.33% | 11 | 126 | 34.82% |
| AMGN240913C00347500 | 2024-09-03 2:59PM EDT | 347.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 41.48% |
| AMGN240913C00350000 | 2024-09-05 10:51AM EDT | 350.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 44.29% |
| AMGN240913C00355000 | 2024-08-29 2:45PM EDT | 355.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 49.76% |
| AMGN240913C00360000 | 2024-09-03 9:34AM EDT | 360.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 31 | 57.91% |
| AMGN240913C00365000 | 2024-08-15 2:08PM EDT | 365.00 | 0.21 | 0.00 | 1.99 | 0.00 | - | - | 1 | 69.68% |
| AMGN240913C00380000 | 2024-08-01 9:32AM EDT | 380.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 66.26% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913P00225000 | 2024-08-07 1:40PM EDT | 225.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 128.52% |
| AMGN240913P00245000 | 2024-08-20 11:37AM EDT | 245.00 | 0.64 | 0.00 | 1.28 | 0.00 | - | - | 1 | 117.97% |
| AMGN240913P00260000 | 2024-08-05 10:03AM EDT | 260.00 | 1.29 | 0.00 | 1.30 | 0.00 | - | - | 1 | 96.09% |
| AMGN240913P00265000 | 2024-09-04 1:44PM EDT | 265.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 9 | 10 | 89.11% |
| AMGN240913P00270000 | 2024-08-21 1:53PM EDT | 270.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 5 | 6 | 81.01% |
| AMGN240913P00275000 | 2024-08-07 9:30AM EDT | 275.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMGN240913P00280000 | 2024-08-07 1:34PM EDT | 280.00 | 2.11 | 0.01 | 0.50 | 0.00 | - | - | 1 | 56.25% |
| AMGN240913P00285000 | 2024-09-05 10:19AM EDT | 285.00 | 0.10 | 0.02 | 2.21 | 0.00 | - | 2 | 5 | 68.56% |
| AMGN240913P00290000 | 2024-09-06 2:22PM EDT | 290.00 | 1.14 | 0.05 | 1.14 | +1.04 | +1,040.00% | 4 | 143 | 52.05% |
| AMGN240913P00295000 | 2024-09-06 2:05PM EDT | 295.00 | 0.26 | 0.08 | 0.45 | +0.06 | +30.00% | 4 | 18 | 42.24% |
| AMGN240913P00300000 | 2024-09-06 3:36PM EDT | 300.00 | 0.29 | 0.24 | 0.70 | +0.04 | +16.00% | 37 | 51 | 39.48% |
| AMGN240913P00305000 | 2024-09-06 3:34PM EDT | 305.00 | 0.50 | 0.42 | 2.13 | +0.10 | +25.00% | 4 | 18 | 46.70% |
| AMGN240913P00307500 | 2024-09-06 12:52PM EDT | 307.50 | 0.93 | 0.56 | 1.80 | +0.20 | +27.40% | 21 | 47 | 39.15% |
| AMGN240913P00310000 | 2024-09-06 3:47PM EDT | 310.00 | 0.95 | 0.91 | 1.32 | +0.02 | +2.15% | 18 | 510 | 30.32% |
| AMGN240913P00312500 | 2024-09-05 3:41PM EDT | 312.50 | 0.98 | 1.25 | 2.00 | 0.00 | - | 2 | 17 | 31.12% |
| AMGN240913P00315000 | 2024-09-06 2:46PM EDT | 315.00 | 2.00 | 1.84 | 2.39 | +0.61 | +43.88% | 36 | 33 | 28.61% |
| AMGN240913P00317500 | 2024-09-06 1:29PM EDT | 317.50 | 2.27 | 2.63 | 2.95 | +0.24 | +11.82% | 6 | 39 | 26.40% |
| AMGN240913P00320000 | 2024-09-06 3:34PM EDT | 320.00 | 3.23 | 3.60 | 4.05 | +0.18 | +5.90% | 25 | 38 | 26.40% |
| AMGN240913P00322500 | 2024-09-06 3:07PM EDT | 322.50 | 4.40 | 4.80 | 5.10 | +0.72 | +19.57% | 28 | 112 | 24.67% |
| AMGN240913P00325000 | 2024-09-06 3:00PM EDT | 325.00 | 6.35 | 6.30 | 6.65 | +1.75 | +38.04% | 15 | 44 | 24.52% |
| AMGN240913P00327500 | 2024-09-06 1:08PM EDT | 327.50 | 8.75 | 7.95 | 10.10 | +4.75 | +118.75% | 8 | 29 | 36.22% |
| AMGN240913P00330000 | 2024-09-06 3:03PM EDT | 330.00 | 9.59 | 9.20 | 11.20 | +2.19 | +29.59% | 15 | 30 | 31.06% |
| AMGN240913P00332500 | 2024-09-06 1:08PM EDT | 332.50 | 12.95 | 11.10 | 13.95 | +2.36 | +22.29% | 1 | 29 | 37.42% |
| AMGN240913P00335000 | 2024-09-06 1:08PM EDT | 335.00 | 15.25 | 13.85 | 16.10 | +3.28 | +27.40% | 1 | 23 | 38.62% |
| AMGN240913P00340000 | 2024-09-06 1:08PM EDT | 340.00 | 20.10 | 18.40 | 21.10 | +9.15 | +83.56% | 1 | 13 | 46.33% |
| AMGN240913P00345000 | 2024-08-12 10:16AM EDT | 345.00 | 28.05 | 23.05 | 26.40 | 0.00 | - | 1 | 0 | 56.58% |
| AMGN240913P00350000 | 2024-08-07 9:31AM EDT | 350.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240913P00355000 | 2024-08-02 11:57AM EDT | 355.00 | 31.50 | 19.25 | 22.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240913P00360000 | 2024-08-06 12:04PM EDT | 360.00 | 33.00 | 34.55 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240913P00365000 | 2024-08-06 12:04PM EDT | 365.00 | 37.35 | 39.55 | 42.85 | 0.00 | - | 1 | 0 | 0.00% |
