La bourse est fermée
Dow Jones
41 683,61 +77,43 (+0,19 %) Nasdaq
17 662,30 +34,24 (+0,19 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1145 +0,0027 (+0,25 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 445,33 +4,85 (+0,01 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Prix d’exercice:320.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00320000 | 2024-09-18 2:09PM EDT | 2024-09-20 | 17.17 | 14.05 | 17.15 | +5.32 | +44.89% | 20 | 823 | 50.49% |
| AMGN240927C00320000 | 2024-09-17 3:18PM EDT | 2024-09-27 | 13.55 | 14.95 | 17.55 | 0.00 | - | 1 | 13 | 39.98% |
| AMGN241004C00320000 | 2024-09-16 10:46AM EDT | 2024-10-04 | 19.04 | 16.35 | 18.75 | 0.00 | - | 2 | 4 | 35.79% |
| AMGN241011C00320000 | 2024-09-13 9:38AM EDT | 2024-10-11 | 14.66 | 17.65 | 19.60 | 0.00 | - | - | 1 | 33.06% |
| AMGN241018C00320000 | 2024-09-17 3:47PM EDT | 2024-10-18 | 17.30 | 19.05 | 20.75 | 0.00 | - | 5 | 722 | 32.50% |
| AMGN241025C00320000 | 2024-09-17 2:31PM EDT | 2024-10-25 | 18.16 | 19.20 | 22.20 | 0.00 | - | 1 | 16 | 33.13% |
| AMGN241115C00320000 | 2024-09-09 3:35PM EDT | 2024-11-15 | 21.74 | 25.85 | 28.15 | 0.00 | - | 2 | 140 | 38.62% |
| AMGN241220C00320000 | 2024-09-17 3:53PM EDT | 2024-12-20 | 30.85 | 31.70 | 33.40 | 0.00 | - | 1 | 628 | 38.81% |
| AMGN250117C00320000 | 2024-09-18 2:08PM EDT | 2025-01-17 | 35.70 | 33.90 | 36.05 | +3.20 | +9.85% | 2 | 3,457 | 37.67% |
| AMGN250321C00320000 | 2024-09-16 11:22AM EDT | 2025-03-21 | 38.91 | 37.10 | 39.00 | 0.00 | - | 3 | 49 | 33.84% |
| AMGN250417C00320000 | 2024-09-11 10:00AM EDT | 2025-04-17 | 31.25 | 38.10 | 40.60 | 0.00 | - | - | 35 | 33.26% |
| AMGN250620C00320000 | 2024-09-03 1:57PM EDT | 2025-06-20 | 41.34 | 40.75 | 43.10 | 0.00 | - | 25 | 125 | 31.40% |
| AMGN251219C00320000 | 2024-08-28 1:33PM EDT | 2025-12-19 | 47.41 | 46.90 | 50.40 | 0.00 | - | 5 | 6 | 29.48% |
| AMGN260116C00320000 | 2024-09-13 10:53AM EDT | 2026-01-16 | 46.70 | 49.35 | 51.60 | 0.00 | - | 1 | 176 | 29.43% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00320000 | 2024-09-18 1:26PM EDT | 2024-09-20 | 0.24 | 0.02 | 0.69 | -0.17 | -41.46% | 33 | 1,614 | 40.43% |
| AMGN240927P00320000 | 2024-09-18 1:25PM EDT | 2024-09-27 | 0.80 | 0.70 | 1.06 | -0.50 | -38.46% | 4 | 31 | 25.32% |
| AMGN241004P00320000 | 2024-09-18 2:22PM EDT | 2024-10-04 | 1.37 | 1.47 | 1.87 | -0.55 | -28.65% | 22 | 36 | 23.87% |
| AMGN241011P00320000 | 2024-09-16 3:55PM EDT | 2024-10-11 | 2.83 | 2.07 | 2.59 | 0.00 | - | 3 | 12 | 23.03% |
| AMGN241018P00320000 | 2024-09-18 11:46AM EDT | 2024-10-18 | 2.72 | 2.88 | 3.35 | -1.28 | -32.00% | 6 | 1,019 | 22.81% |
| AMGN241025P00320000 | 2024-09-18 1:06PM EDT | 2024-10-25 | 3.65 | 3.65 | 4.40 | -2.47 | -40.36% | 2 | 8 | 23.61% |
| AMGN241115P00320000 | 2024-09-18 2:00PM EDT | 2024-11-15 | 10.00 | 10.30 | 11.25 | -1.05 | -9.50% | 2 | 78 | 33.29% |
| AMGN241220P00320000 | 2024-09-18 11:46AM EDT | 2024-12-20 | 15.85 | 14.90 | 15.80 | -0.55 | -3.35% | 80 | 2,500 | 33.56% |
| AMGN250117P00320000 | 2024-09-18 1:31PM EDT | 2025-01-17 | 16.80 | 16.45 | 17.30 | -1.40 | -7.69% | 215 | 1,416 | 31.52% |
| AMGN250321P00320000 | 2024-09-18 2:20PM EDT | 2025-03-21 | 19.00 | 19.05 | 20.05 | -1.60 | -7.77% | 4 | 135 | 28.65% |
| AMGN250417P00320000 | 2024-08-26 11:37AM EDT | 2025-04-17 | 23.95 | 19.75 | 20.85 | 0.00 | - | - | 2 | 27.59% |
| AMGN250620P00320000 | 2024-09-16 1:41PM EDT | 2025-06-20 | 23.50 | 22.15 | 23.90 | 0.00 | - | 3 | 136 | 26.94% |
| AMGN251219P00320000 | 2024-09-13 11:38AM EDT | 2025-12-19 | 30.70 | 27.35 | 30.35 | 0.00 | - | 3 | 28 | 25.44% |
| AMGN260116P00320000 | 2024-08-29 12:34PM EDT | 2026-01-16 | 30.50 | 28.55 | 30.60 | 0.00 | - | 1 | 136 | 24.86% |
