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
48 613,87 +88,76 (+0,18 %)
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 :
Prix d’exercice:340.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913C00340000 | 2024-09-06 3:29PM EDT | 2024-09-13 | 0.13 | 0.10 | 0.40 | -0.27 | -67.50% | 26 | 1,534 | 28.69% |
| AMGN240920C00340000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.75 | 0.60 | 0.75 | -0.36 | -32.43% | 65 | 6,117 | 23.73% |
| AMGN240927C00340000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 1.43 | 1.12 | 2.29 | -1.30 | -47.62% | 19 | 121 | 27.84% |
| AMGN241004C00340000 | 2024-09-06 12:25PM EDT | 2024-10-04 | 2.02 | 1.62 | 2.28 | -2.63 | -56.56% | 3 | 18 | 24.07% |
| AMGN241011C00340000 | 2024-09-03 9:58AM EDT | 2024-10-11 | 6.40 | 2.41 | 3.20 | 0.00 | - | 50 | 52 | 24.70% |
| AMGN241018C00340000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 3.70 | 3.55 | 3.80 | -0.70 | -15.91% | 118 | 1,183 | 24.32% |
| AMGN241115C00340000 | 2024-09-06 3:28PM EDT | 2024-11-15 | 11.08 | 9.40 | 11.95 | -0.36 | -3.15% | 12 | 79 | 35.05% |
| AMGN241220C00340000 | 2024-09-06 2:31PM EDT | 2024-12-20 | 15.40 | 14.70 | 15.15 | -1.51 | -8.93% | 22 | 757 | 33.45% |
| AMGN250117C00340000 | 2024-09-06 10:05AM EDT | 2025-01-17 | 17.55 | 15.75 | 18.45 | -1.00 | -5.39% | 2 | 1,233 | 34.09% |
| AMGN250321C00340000 | 2024-09-05 3:26PM EDT | 2025-03-21 | 21.90 | 18.50 | 22.25 | 0.00 | - | 37 | 549 | 32.19% |
| AMGN250417C00340000 | 2024-09-05 3:27PM EDT | 2025-04-17 | 22.15 | 19.50 | 23.10 | 0.00 | - | 1 | 2 | 31.03% |
| AMGN250620C00340000 | 2024-09-05 12:41PM EDT | 2025-06-20 | 26.65 | 23.60 | 25.35 | 0.00 | - | 3 | 60 | 29.35% |
| AMGN251219C00340000 | 2024-08-07 10:41AM EDT | 2025-12-19 | 32.53 | 31.00 | 34.80 | 0.00 | - | 2 | 15 | 29.48% |
| AMGN260116C00340000 | 2024-08-29 1:02PM EDT | 2026-01-16 | 39.60 | 30.75 | 33.45 | 0.00 | - | 1 | 99 | 27.74% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240913P00340000 | 2024-09-06 1:08PM EDT | 2024-09-13 | 20.10 | 18.40 | 21.10 | +9.15 | +83.56% | 1 | 13 | 42.90% |
| AMGN240920P00340000 | 2024-09-06 11:42AM EDT | 2024-09-20 | 20.65 | 18.80 | 21.60 | +9.05 | +78.02% | 19 | 166 | 33.36% |
| AMGN240927P00340000 | 2024-09-03 3:39PM EDT | 2024-09-27 | 12.55 | 19.15 | 21.50 | 0.00 | - | 12 | 18 | 26.76% |
| AMGN241004P00340000 | 2024-08-22 11:02AM EDT | 2024-10-04 | 15.60 | 20.10 | 21.20 | 0.00 | - | - | 20 | 21.89% |
| AMGN241018P00340000 | 2024-09-04 3:56PM EDT | 2024-10-18 | 14.60 | 21.35 | 22.10 | 0.00 | - | 48 | 322 | 20.89% |
| AMGN241115P00340000 | 2024-09-04 3:11PM EDT | 2024-11-15 | 22.65 | 26.70 | 29.60 | 0.00 | - | 7 | 55 | 31.68% |
| AMGN241220P00340000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 31.41 | 31.85 | 32.60 | +2.31 | +7.94% | 11 | 310 | 30.47% |
| AMGN250117P00340000 | 2024-09-05 9:32AM EDT | 2025-01-17 | 28.20 | 31.20 | 34.75 | 0.00 | - | 20 | 162 | 29.95% |
| AMGN250321P00340000 | 2024-08-29 11:14AM EDT | 2025-03-21 | 30.20 | 34.60 | 38.25 | 0.00 | - | 14 | 46 | 28.49% |
| AMGN250620P00340000 | 2024-09-05 11:34AM EDT | 2025-06-20 | 38.80 | 38.60 | 40.90 | 0.00 | - | 7 | 33 | 25.92% |
| AMGN251219P00340000 | 2024-09-04 11:46AM EDT | 2025-12-19 | 40.25 | 43.65 | 46.70 | 0.00 | - | 1 | 6 | 24.31% |
| AMGN260116P00340000 | 2024-08-19 3:50PM EDT | 2026-01-16 | 42.00 | 44.50 | 47.35 | 0.00 | - | 2 | 7 | 24.05% |
