La bourse ferme dans 11 min
CAC 40
7 468,03 +32,96 (+0,44 %) Euro Stoxx 50
4 844,96 +30,88 (+0,64 %) Dow Jones
41 374,90 +278,13 (+0,68 %) EUR/USD
1,1091 +0,0015 (+0,13 %) Gold future
2 605,20 +24,60 (+0,95 %) Bitcoin EUR
52 779,16 +756,98 (+1,46 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:19AM EDT. Marché ouvert.
Prix d’exercice:310.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913C00310000 | 2024-09-06 2:29PM EDT | 2024-09-13 | 12.75 | 19.30 | 21.35 | 0.00 | - | 1 | 3 | 90.33% |
| AMGN240920C00310000 | 2024-09-13 9:54AM EDT | 2024-09-20 | 20.82 | 20.50 | 22.65 | +0.67 | +3.33% | 1 | 503 | 52.32% |
| AMGN240927C00310000 | 2024-08-15 3:48PM EDT | 2024-09-27 | 19.24 | 20.70 | 22.65 | 0.00 | - | 2 | 16 | 38.21% |
| AMGN241018C00310000 | 2024-09-12 1:26PM EDT | 2024-10-18 | 24.51 | 24.35 | 25.25 | 0.00 | - | 2 | 165 | 32.88% |
| AMGN241115C00310000 | 2024-08-21 2:25PM EDT | 2024-11-15 | 32.55 | 30.50 | 33.30 | 0.00 | - | - | 24 | 41.44% |
| AMGN241220C00310000 | 2024-09-12 10:07AM EDT | 2024-12-20 | 33.65 | 34.50 | 38.15 | 0.00 | - | 8 | 0 | 41.03% |
| AMGN250117C00310000 | 2024-09-11 10:00AM EDT | 2025-01-17 | 32.40 | 37.50 | 38.85 | 0.00 | - | 35 | 1,509 | 37.20% |
| AMGN250321C00310000 | 2024-09-09 12:04PM EDT | 2025-03-21 | 38.79 | 40.20 | 42.00 | 0.00 | - | 1 | 126 | 33.98% |
| AMGN250417C00310000 | 2024-09-05 11:05AM EDT | 2025-04-17 | 38.37 | 41.65 | 43.35 | 0.00 | - | 3 | 3 | 33.22% |
| AMGN250620C00310000 | 2024-09-13 9:46AM EDT | 2025-06-20 | 45.13 | 43.95 | 46.55 | +6.21 | +15.96% | 1 | 123 | 32.16% |
| AMGN251219C00310000 | 2024-08-07 2:54PM EDT | 2025-12-19 | 40.44 | 43.50 | 46.70 | 0.00 | - | - | 1 | 25.15% |
| AMGN260116C00310000 | 2024-09-09 2:31PM EDT | 2026-01-16 | 49.40 | 51.05 | 53.50 | 0.00 | - | 1 | 57 | 29.17% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913P00310000 | 2024-09-11 3:40PM EDT | 2024-09-13 | 0.03 | 0.01 | 0.08 | -0.04 | -57.14% | 10 | 513 | 53.52% |
| AMGN240920P00310000 | 2024-09-13 10:09AM EDT | 2024-09-20 | 0.50 | 0.32 | 0.48 | -0.10 | -16.67% | 1 | 5,501 | 29.15% |
| AMGN240927P00310000 | 2024-09-12 1:47PM EDT | 2024-09-27 | 1.00 | 0.65 | 0.90 | 0.00 | - | 4 | 63 | 25.11% |
| AMGN241004P00310000 | 2024-09-09 9:57AM EDT | 2024-10-04 | 2.70 | 0.61 | 1.75 | 0.00 | - | 1 | 12 | 25.61% |
| AMGN241011P00310000 | 2024-09-12 11:06AM EDT | 2024-10-11 | 2.62 | 1.72 | 2.41 | 0.00 | - | 5 | 45 | 25.12% |
| AMGN241018P00310000 | 2024-09-13 9:54AM EDT | 2024-10-18 | 2.81 | 2.48 | 2.78 | -0.44 | -13.54% | 6 | 396 | 23.87% |
| AMGN241115P00310000 | 2024-09-13 9:54AM EDT | 2024-11-15 | 9.13 | 8.90 | 9.40 | -2.12 | -18.84% | 13 | 69 | 32.78% |
| AMGN241220P00310000 | 2024-09-11 10:51AM EDT | 2024-12-20 | 16.80 | 13.05 | 13.80 | 0.00 | - | 3 | 2,527 | 33.55% |
| AMGN250117P00310000 | 2024-09-12 2:11PM EDT | 2025-01-17 | 14.90 | 14.15 | 15.40 | 0.00 | - | 16 | 1,182 | 31.88% |
| AMGN250321P00310000 | 2024-09-10 1:55PM EDT | 2025-03-21 | 19.20 | 17.25 | 18.15 | 0.00 | - | 1 | 82 | 29.22% |
| AMGN250417P00310000 | 2024-08-23 3:40PM EDT | 2025-04-17 | 18.51 | 17.70 | 19.10 | 0.00 | - | 1 | 1 | 28.35% |
| AMGN250620P00310000 | 2024-09-12 12:15PM EDT | 2025-06-20 | 22.15 | 20.15 | 21.65 | 0.00 | - | 15 | 148 | 27.30% |
| AMGN251219P00310000 | 2024-09-06 11:20AM EDT | 2025-12-19 | 30.45 | 25.45 | 28.05 | 0.00 | - | 1 | 24 | 25.89% |
| AMGN260116P00310000 | 2024-08-20 2:16PM EDT | 2026-01-16 | 27.50 | 26.25 | 28.40 | 0.00 | - | 3 | 28 | 25.39% |
