La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 652,97 +626,14 (+1,79 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240216C00160000 | 2023-11-17 12:50PM EST | 160.00 | 107.40 | 113.05 | 115.65 | 0.00 | - | 4 | 4 | 75.15% |
| AMGN240216C00175000 | 2023-11-06 10:51AM EST | 175.00 | 99.76 | 98.20 | 100.45 | 0.00 | - | - | 7 | 64.23% |
| AMGN240216C00195000 | 2023-09-07 12:08PM EST | 195.00 | 62.35 | 73.95 | 76.05 | 0.00 | - | - | 8 | 0.00% |
| AMGN240216C00205000 | 2023-10-31 12:50PM EST | 205.00 | 49.95 | 66.20 | 68.75 | 0.00 | - | 2 | 3 | 41.19% |
| AMGN240216C00210000 | 2023-11-13 12:30PM EST | 210.00 | 58.66 | 64.25 | 66.45 | 0.00 | - | - | 1 | 52.07% |
| AMGN240216C00215000 | 2023-10-30 8:54AM EST | 215.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AMGN240216C00220000 | 2023-11-27 3:05PM EST | 220.00 | 47.25 | 54.50 | 57.20 | 0.00 | - | 6 | 8 | 48.01% |
| AMGN240216C00225000 | 2023-11-06 11:14AM EST | 225.00 | 51.51 | 49.40 | 52.15 | 0.00 | - | 5 | 11 | 44.35% |
| AMGN240216C00230000 | 2023-11-02 1:31PM EST | 230.00 | 41.35 | 44.50 | 47.05 | 0.00 | - | 1 | 15 | 40.57% |
| AMGN240216C00235000 | 2023-11-14 3:31PM EST | 235.00 | 38.79 | 40.30 | 43.40 | 0.00 | - | 1 | 10 | 41.24% |
| AMGN240216C00240000 | 2023-11-20 11:07AM EST | 240.00 | 32.25 | 36.55 | 39.00 | 0.00 | - | 4 | 118 | 39.29% |
| AMGN240216C00245000 | 2023-11-30 3:50PM EST | 245.00 | 30.00 | 31.80 | 33.70 | 0.00 | - | 1 | 68 | 34.78% |
| AMGN240216C00250000 | 2023-11-20 11:15AM EST | 250.00 | 26.80 | 27.20 | 28.25 | +3.45 | +14.78% | 15 | 235 | 29.93% |
| AMGN240216C00255000 | 2023-11-22 10:15AM EST | 255.00 | 18.32 | 22.70 | 24.15 | 0.00 | - | 3 | 109 | 28.36% |
| AMGN240216C00260000 | 2023-11-22 3:55PM EST | 260.00 | 15.20 | 19.95 | 20.75 | 0.00 | - | 2 | 152 | 27.96% |
| AMGN240216C00265000 | 2023-12-01 3:51PM EST | 265.00 | 15.82 | 15.70 | 18.70 | +2.07 | +15.05% | 17 | 243 | 29.82% |
| AMGN240216C00270000 | 2023-12-01 3:55PM EST | 270.00 | 13.35 | 13.30 | 13.50 | +1.85 | +16.09% | 33 | 582 | 24.63% |
| AMGN240216C00275000 | 2023-12-01 3:52PM EST | 275.00 | 10.40 | 10.45 | 10.60 | +1.70 | +19.54% | 18 | 1,235 | 23.60% |
| AMGN240216C00280000 | 2023-12-01 12:28PM EST | 280.00 | 8.00 | 8.00 | 8.20 | +1.45 | +22.14% | 9 | 515 | 22.90% |
| AMGN240216C00285000 | 2023-12-01 3:18PM EST | 285.00 | 5.40 | 6.00 | 6.15 | +0.60 | +12.50% | 21 | 307 | 22.21% |
| AMGN240216C00290000 | 2023-12-01 2:27PM EST | 290.00 | 3.95 | 4.35 | 4.50 | -0.05 | -1.25% | 4 | 768 | 21.64% |
| AMGN240216C00295000 | 2023-12-01 3:49PM EST | 295.00 | 2.88 | 3.05 | 3.30 | +0.52 | +22.03% | 12 | 204 | 21.41% |
| AMGN240216C00300000 | 2023-11-30 10:50AM EST | 300.00 | 1.93 | 2.03 | 2.34 | -0.07 | -3.50% | 13 | 640 | 21.12% |
| AMGN240216C00305000 | 2023-11-30 10:00AM EST | 305.00 | 1.22 | 1.52 | 1.62 | 0.00 | - | 1 | 168 | 20.86% |
| AMGN240216C00310000 | 2023-12-01 1:56PM EST | 310.00 | 0.95 | 1.06 | 1.31 | +0.12 | +14.46% | 2 | 97 | 21.61% |
| AMGN240216C00315000 | 2023-11-28 2:11PM EST | 315.00 | 0.51 | 0.61 | 0.81 | 0.00 | - | 249 | 153 | 20.95% |
| AMGN240216C00320000 | 2023-11-29 12:25PM EST | 320.00 | 0.41 | 0.53 | 0.60 | 0.00 | - | 3 | 363 | 21.27% |
| AMGN240216C00325000 | 2023-11-09 9:53AM EST | 325.00 | 0.56 | 0.24 | 0.60 | 0.00 | - | 4 | 30 | 22.86% |
| AMGN240216C00330000 | 2023-11-15 2:38PM EST | 330.00 | 0.49 | 0.14 | 2.43 | 0.00 | - | 1 | 8 | 33.81% |
| AMGN240216C00340000 | 2023-10-17 9:08AM EST | 340.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AMGN240216C00350000 | 2023-11-28 10:24AM EST | 350.00 | 0.05 | 0.07 | 0.33 | 0.00 | - | 3 | 7 | 27.30% |
| AMGN240216C00360000 | 2023-11-29 9:57AM EST | 360.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 29.37% |
| AMGN240216C00390000 | 2023-10-11 2:58PM EST | 390.00 | 0.27 | 0.02 | 0.29 | 0.00 | - | 1 | 46 | 36.06% |
Options de ventepour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240216P00130000 | 2023-11-21 2:07PM EST | 130.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 2 | 14 | 64.45% |
| AMGN240216P00135000 | 2023-10-04 8:30AM EST | 135.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | - | 4 | 64.84% |
| AMGN240216P00140000 | 2023-10-24 8:30AM EST | 140.00 | 0.26 | 0.00 | 1.89 | 0.00 | - | 4 | 9 | 79.47% |
| AMGN240216P00145000 | 2023-10-17 8:30AM EST | 145.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AMGN240216P00155000 | 2023-10-04 8:30AM EST | 155.00 | 0.51 | 0.01 | 0.75 | 0.00 | - | - | 4 | 59.08% |
| AMGN240216P00165000 | 2023-12-01 9:30AM EST | 165.00 | 0.22 | 0.00 | 2.30 | -0.07 | -24.14% | 4 | 1 | 64.40% |
| AMGN240216P00180000 | 2023-11-20 9:30AM EST | 180.00 | 0.35 | 0.00 | 0.82 | 0.00 | - | - | 4 | 51.29% |
| AMGN240216P00185000 | 2023-09-06 8:31AM EST | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| AMGN240216P00190000 | 2023-10-13 12:37PM EST | 190.00 | 0.73 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 48.73% |
| AMGN240216P00195000 | 2023-11-01 1:00PM EST | 195.00 | 0.90 | 0.31 | 0.54 | 0.00 | - | 1 | 7 | 39.60% |
| AMGN240216P00200000 | 2023-11-02 2:11PM EST | 200.00 | 0.83 | 0.21 | 0.61 | 0.00 | - | 3 | 17 | 37.84% |
| AMGN240216P00205000 | 2023-11-17 2:58PM EST | 205.00 | 0.72 | 0.26 | 0.69 | 0.00 | - | 3 | 32 | 36.12% |
| AMGN240216P00210000 | 2023-11-17 2:59PM EST | 210.00 | 0.90 | 0.53 | 0.79 | 0.00 | - | 2 | 64 | 34.47% |
| AMGN240216P00215000 | 2023-11-28 3:01PM EST | 215.00 | 0.92 | 0.35 | 0.90 | 0.00 | - | 5 | 18 | 32.78% |
| AMGN240216P00220000 | 2023-12-01 2:49PM EST | 220.00 | 0.88 | 0.75 | 0.87 | -0.11 | -11.11% | 1 | 81 | 29.96% |
| AMGN240216P00225000 | 2023-12-01 2:40PM EST | 225.00 | 1.10 | 0.98 | 1.04 | -0.11 | -9.09% | 3 | 50 | 28.54% |
| AMGN240216P00230000 | 2023-11-30 12:00PM EST | 230.00 | 1.46 | 1.22 | 1.29 | 0.00 | - | 2 | 126 | 27.36% |
| AMGN240216P00235000 | 2023-11-29 10:26AM EST | 235.00 | 2.15 | 1.25 | 1.62 | 0.00 | - | 1 | 88 | 26.26% |
| AMGN240216P00240000 | 2023-12-01 12:16PM EST | 240.00 | 2.25 | 1.95 | 2.04 | -0.72 | -24.24% | 2 | 390 | 25.18% |
| AMGN240216P00245000 | 2023-11-30 3:37PM EST | 245.00 | 3.05 | 2.50 | 2.80 | 0.00 | - | 5 | 149 | 24.86% |
| AMGN240216P00250000 | 2023-11-30 3:47PM EST | 250.00 | 3.55 | 3.20 | 3.35 | -0.30 | -7.79% | 5 | 309 | 23.35% |
| AMGN240216P00255000 | 2023-12-01 3:51PM EST | 255.00 | 4.50 | 4.15 | 4.35 | -0.45 | -9.09% | 19 | 615 | 22.64% |
| AMGN240216P00260000 | 2023-12-01 1:20PM EST | 260.00 | 5.90 | 5.40 | 5.55 | -0.42 | -6.65% | 25 | 615 | 21.82% |
| AMGN240216P00265000 | 2023-12-01 2:27PM EST | 265.00 | 7.60 | 6.90 | 7.10 | -0.44 | -5.47% | 32 | 225 | 21.14% |
| AMGN240216P00270000 | 2023-12-01 1:04PM EST | 270.00 | 9.62 | 8.80 | 9.00 | -0.53 | -5.22% | 11 | 360 | 20.49% |
| AMGN240216P00275000 | 2023-12-01 10:03AM EST | 275.00 | 13.35 | 11.05 | 11.20 | +0.85 | +6.80% | 4 | 203 | 19.70% |
| AMGN240216P00280000 | 2023-12-01 2:29PM EST | 280.00 | 14.75 | 13.65 | 13.90 | -1.25 | -7.81% | 6 | 134 | 19.10% |
| AMGN240216P00285000 | 2023-11-17 1:43PM EST | 285.00 | 22.00 | 15.65 | 16.95 | 0.00 | - | 1 | 24 | 18.36% |
| AMGN240216P00290000 | 2023-10-18 1:05PM EST | 290.00 | 17.00 | 25.35 | 26.85 | 0.00 | - | 3 | 13 | 32.31% |
| AMGN240216P00295000 | 2023-11-15 10:23AM EST | 295.00 | 25.50 | 23.50 | 24.40 | 0.00 | - | 4 | 10 | 17.24% |
| AMGN240216P00305000 | 2023-10-12 2:53PM EST | 305.00 | 26.25 | 39.30 | 40.80 | 0.00 | - | - | 2 | 38.96% |
| AMGN240216P00400000 | 2023-11-17 3:46PM EST | 400.00 | 135.22 | 126.05 | 129.65 | 0.00 | - | 1 | 1 | 53.85% |
| AMGN240216P00410000 | 2023-11-17 3:46PM EST | 410.00 | 145.25 | 136.20 | 139.15 | 0.00 | - | 1 | 0 | 53.35% |
