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
35 599,79 +535,10 (+1,53 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419C00185000 | 2023-08-21 10:59AM EST | 185.00 | 79.05 | 88.15 | 90.85 | 0.00 | - | - | 2 | 49.62% |
| AMGN240419C00200000 | 2023-11-15 10:21AM EST | 200.00 | 74.45 | 74.15 | 77.05 | 0.00 | - | 10 | 13 | 45.76% |
| AMGN240419C00205000 | 2023-10-12 8:34AM EST | 205.00 | 85.09 | 64.10 | 65.70 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN240419C00210000 | 2023-09-07 2:31PM EST | 210.00 | 51.10 | 61.50 | 63.75 | 0.00 | - | - | 1 | 28.43% |
| AMGN240419C00220000 | 2023-11-13 9:41AM EST | 220.00 | 48.78 | 55.95 | 57.90 | 0.00 | - | - | 1 | 37.42% |
| AMGN240419C00225000 | 2023-10-31 10:19AM EST | 225.00 | 35.40 | 49.10 | 51.70 | 0.00 | - | 1 | 4 | 31.72% |
| AMGN240419C00230000 | 2023-11-02 2:28PM EST | 230.00 | 42.08 | 46.95 | 48.75 | 0.00 | - | 1 | 1 | 34.06% |
| AMGN240419C00235000 | 2023-11-30 3:53PM EST | 235.00 | 41.00 | 42.60 | 44.55 | 0.00 | - | 1 | 134 | 33.03% |
| AMGN240419C00240000 | 2023-11-13 11:44AM EST | 240.00 | 34.36 | 38.40 | 40.30 | 0.00 | - | 7 | 38 | 31.72% |
| AMGN240419C00245000 | 2023-11-22 9:35AM EST | 245.00 | 30.60 | 34.30 | 35.85 | 0.00 | - | 1 | 8 | 29.88% |
| AMGN240419C00250000 | 2023-12-01 2:12PM EST | 250.00 | 30.00 | 30.45 | 31.40 | +4.85 | +19.28% | 4 | 25 | 27.92% |
| AMGN240419C00255000 | 2023-11-07 3:40PM EST | 255.00 | 27.45 | 26.60 | 27.70 | 0.00 | - | 1 | 27 | 27.07% |
| AMGN240419C00260000 | 2023-11-21 12:12PM EST | 260.00 | 18.65 | 23.25 | 24.25 | 0.00 | - | 1 | 70 | 26.35% |
| AMGN240419C00265000 | 2023-12-01 12:34PM EST | 265.00 | 19.05 | 20.25 | 20.90 | 0.00 | - | 1 | 128 | 25.50% |
| AMGN240419C00270000 | 2023-12-01 11:27AM EST | 270.00 | 15.60 | 17.65 | 17.90 | -0.87 | -5.28% | 2 | 137 | 24.86% |
| AMGN240419C00275000 | 2023-12-01 3:21PM EST | 275.00 | 14.05 | 15.00 | 15.15 | +1.25 | +9.77% | 8 | 224 | 24.26% |
| AMGN240419C00280000 | 2023-12-01 3:21PM EST | 280.00 | 11.70 | 12.50 | 12.70 | +1.05 | +9.86% | 20 | 539 | 23.75% |
| AMGN240419C00285000 | 2023-11-30 2:43PM EST | 285.00 | 9.60 | 10.35 | 10.55 | +0.77 | +8.72% | 2 | 448 | 23.33% |
| AMGN240419C00290000 | 2023-11-30 2:01PM EST | 290.00 | 7.10 | 8.40 | 8.65 | 0.00 | - | 9 | 183 | 22.92% |
| AMGN240419C00295000 | 2023-12-01 3:18PM EST | 295.00 | 6.30 | 6.80 | 7.00 | +0.80 | +14.55% | 9 | 158 | 22.53% |
| AMGN240419C00300000 | 2023-11-29 11:14AM EST | 300.00 | 3.90 | 5.45 | 5.60 | 0.00 | - | 1 | 1,039 | 22.19% |
| AMGN240419C00305000 | 2023-12-01 2:31PM EST | 305.00 | 3.97 | 4.30 | 4.45 | +0.37 | +10.28% | 15 | 418 | 21.93% |
| AMGN240419C00310000 | 2023-11-30 2:27PM EST | 310.00 | 2.73 | 3.40 | 3.50 | 0.00 | - | 2 | 380 | 21.70% |
| AMGN240419C00315000 | 2023-12-01 10:11AM EST | 315.00 | 2.25 | 2.64 | 2.74 | +0.04 | +1.81% | 27 | 95 | 21.53% |
| AMGN240419C00320000 | 2023-11-30 2:59PM EST | 320.00 | 1.71 | 2.05 | 2.14 | 0.00 | - | 1 | 78 | 21.42% |
| AMGN240419C00325000 | 2023-11-21 10:01AM EST | 325.00 | 1.09 | 1.59 | 1.68 | 0.00 | - | 1 | 379 | 21.40% |
| AMGN240419C00330000 | 2023-11-01 10:41AM EST | 330.00 | 1.03 | 1.24 | 1.31 | 0.00 | - | 1 | 215 | 21.38% |
| AMGN240419C00335000 | 2023-11-17 3:52PM EST | 335.00 | 0.92 | 0.95 | 2.16 | 0.00 | - | 1 | 31 | 25.60% |
| AMGN240419C00340000 | 2023-11-07 2:33PM EST | 340.00 | 1.02 | 0.60 | 0.81 | 0.00 | - | 2 | 8 | 21.51% |
| AMGN240419C00345000 | 2023-10-12 12:11PM EST | 345.00 | 3.10 | 0.69 | 0.82 | 0.00 | - | 1 | 4 | 22.66% |
| AMGN240419C00350000 | 2023-11-28 10:21AM EST | 350.00 | 0.34 | 0.22 | 0.53 | 0.00 | - | 2 | 216 | 21.90% |
| AMGN240419C00355000 | 2023-10-17 9:21AM EST | 355.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 33 | 18 | 6.25% |
| AMGN240419C00380000 | 2023-10-23 8:43AM EST | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AMGN240419C00390000 | 2023-11-27 2:15PM EST | 390.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 1 | 24 | 26.20% |
| AMGN240419C00400000 | 2023-10-16 2:02PM EST | 400.00 | 0.63 | 0.05 | 1.98 | 0.00 | - | 5 | 6 | 39.39% |
| AMGN240419C00420000 | 2023-10-17 2:51PM EST | 420.00 | 0.34 | 0.01 | 0.46 | 0.00 | - | - | 1 | 33.40% |
| AMGN240419C00430000 | 2023-10-19 8:30AM EST | 430.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 34.18% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419P00130000 | 2023-10-24 8:30AM EST | 130.00 | 0.31 | 0.00 | 2.24 | 0.00 | - | 4 | 9 | 66.75% |
| AMGN240419P00135000 | 2023-09-25 2:48PM EST | 135.00 | 0.22 | 0.11 | 0.62 | 0.00 | - | 2 | 4 | 53.08% |
| AMGN240419P00140000 | 2023-09-26 2:51PM EST | 140.00 | 0.21 | 0.16 | 1.04 | 0.00 | - | 5 | 55 | 54.57% |
| AMGN240419P00145000 | 2023-09-26 10:16AM EST | 145.00 | 0.23 | 0.22 | 0.71 | 0.00 | - | - | 1 | 53.47% |
| AMGN240419P00160000 | 2023-08-21 10:26AM EST | 160.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | - | 2 | 55.10% |
| AMGN240419P00170000 | 2023-09-05 12:37PM EST | 170.00 | 0.81 | 0.35 | 2.46 | 0.00 | - | 10 | 14 | 53.52% |
| AMGN240419P00175000 | 2023-11-09 3:14PM EST | 175.00 | 0.79 | 0.06 | 0.66 | 0.00 | - | - | 3 | 38.70% |
| AMGN240419P00180000 | 2023-10-17 8:30AM EST | 180.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AMGN240419P00185000 | 2023-10-31 1:18PM EST | 185.00 | 1.67 | 0.61 | 1.08 | 0.00 | - | 2 | 6 | 37.88% |
| AMGN240419P00190000 | 2023-11-09 2:39PM EST | 190.00 | 1.20 | 0.44 | 0.92 | 0.00 | - | 2 | 123 | 34.55% |
| AMGN240419P00195000 | 2023-10-31 9:48AM EST | 195.00 | 2.31 | 0.84 | 1.15 | 0.00 | - | 4 | 4 | 33.97% |
| AMGN240419P00200000 | 2023-11-29 3:44PM EST | 200.00 | 1.09 | 0.71 | 1.19 | 0.00 | - | 1 | 41 | 32.08% |
| AMGN240419P00205000 | 2023-11-16 1:59PM EST | 205.00 | 1.51 | 0.99 | 2.43 | 0.00 | - | 1 | 45 | 35.67% |
| AMGN240419P00210000 | 2023-12-01 2:50PM EST | 210.00 | 1.40 | 1.33 | 1.55 | -0.56 | -28.57% | 1 | 28 | 29.68% |
| AMGN240419P00215000 | 2023-11-09 2:52PM EST | 215.00 | 2.92 | 1.58 | 2.09 | 0.00 | - | 5 | 34 | 29.76% |
| AMGN240419P00220000 | 2023-11-30 11:03AM EST | 220.00 | 2.00 | 1.88 | 1.95 | 0.00 | - | 2 | 59 | 27.02% |
| AMGN240419P00225000 | 2023-11-29 2:22PM EST | 225.00 | 2.42 | 2.25 | 2.58 | -0.26 | -9.70% | 15 | 53 | 26.96% |
| AMGN240419P00230000 | 2023-11-28 10:31AM EST | 230.00 | 3.70 | 2.73 | 2.80 | 0.00 | - | 1 | 35 | 25.34% |
| AMGN240419P00235000 | 2023-11-17 11:58AM EST | 235.00 | 5.05 | 3.25 | 3.40 | 0.00 | - | 1 | 217 | 24.63% |
| AMGN240419P00240000 | 2023-12-01 3:54PM EST | 240.00 | 4.10 | 3.95 | 4.10 | -1.60 | -28.07% | 5 | 83 | 23.89% |
| AMGN240419P00245000 | 2023-12-01 3:52PM EST | 245.00 | 5.05 | 4.80 | 4.95 | -2.00 | -28.37% | 5 | 152 | 23.20% |
| AMGN240419P00250000 | 2023-12-01 10:55AM EST | 250.00 | 6.75 | 5.80 | 5.95 | +0.05 | +0.75% | 5 | 672 | 22.49% |
| AMGN240419P00255000 | 2023-12-01 11:05AM EST | 255.00 | 8.20 | 6.95 | 7.20 | +0.10 | +1.23% | 9 | 289 | 21.91% |
| AMGN240419P00260000 | 2023-12-01 1:05PM EST | 260.00 | 9.00 | 8.45 | 8.60 | -0.80 | -8.16% | 1 | 715 | 21.23% |
| AMGN240419P00265000 | 2023-12-01 3:33PM EST | 265.00 | 10.75 | 10.15 | 10.35 | -0.60 | -5.29% | 7 | 135 | 20.74% |
| AMGN240419P00270000 | 2023-12-01 3:33PM EST | 270.00 | 12.80 | 12.10 | 12.30 | -1.95 | -13.22% | 12 | 214 | 20.15% |
| AMGN240419P00275000 | 2023-12-01 3:45PM EST | 275.00 | 15.20 | 14.35 | 14.55 | -2.95 | -16.25% | 53 | 663 | 19.59% |
| AMGN240419P00280000 | 2023-12-01 3:42PM EST | 280.00 | 17.80 | 16.95 | 17.15 | -2.05 | -10.33% | 53 | 0 | 19.11% |
| AMGN240419P00285000 | 2023-12-01 3:39PM EST | 285.00 | 20.70 | 19.45 | 21.20 | -1.05 | -4.83% | 3 | 113 | 20.42% |
| AMGN240419P00290000 | 2023-11-24 10:53AM EST | 290.00 | 28.05 | 21.10 | 24.35 | 0.00 | - | 2 | 660 | 19.95% |
| AMGN240419P00295000 | 2023-10-13 1:26PM EST | 295.00 | 23.15 | 31.80 | 32.70 | 0.00 | - | - | 1 | 27.70% |
| AMGN240419P00300000 | 2023-10-23 9:50AM EST | 300.00 | 31.88 | 37.35 | 37.85 | 0.00 | - | 2 | 15 | 30.20% |
