Marchés français ouverture 7 h 27 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 973,91 -2 516,95 (-4,46 %)
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 :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00240000 | 2024-04-26 12:05PM EDT | 240.00 | 30.30 | 36.60 | 40.00 | 0.00 | - | 2 | 3 | 112.65% |
| AMGN240503C00245000 | 2024-04-26 2:50PM EDT | 245.00 | 26.70 | 31.75 | 35.10 | 0.00 | - | 3 | 3 | 103.37% |
| AMGN240503C00247500 | 2024-04-26 1:08PM EDT | 247.50 | 23.35 | 29.45 | 32.65 | 0.00 | - | 9 | 9 | 99.90% |
| AMGN240503C00250000 | 2024-05-01 12:37PM EDT | 250.00 | 27.60 | 27.60 | 29.65 | +2.92 | +11.83% | 1 | 28 | 94.97% |
| AMGN240503C00252500 | 2024-04-26 3:06PM EDT | 252.50 | 19.90 | 24.40 | 27.15 | 0.00 | - | 1 | 1 | 80.52% |
| AMGN240503C00255000 | 2024-04-22 10:24AM EDT | 255.00 | 19.05 | 22.25 | 25.15 | 0.00 | - | 4 | 4 | 83.08% |
| AMGN240503C00257500 | 2024-04-30 3:54PM EDT | 257.50 | 19.15 | 20.55 | 22.10 | 0.00 | - | 7 | 12 | 78.52% |
| AMGN240503C00260000 | 2024-04-29 10:46AM EDT | 260.00 | 15.00 | 17.75 | 19.90 | 0.00 | - | 1 | 4 | 71.48% |
| AMGN240503C00262500 | 2024-04-30 3:58PM EDT | 262.50 | 13.85 | 16.35 | 17.65 | 0.00 | - | 4 | 26 | 74.51% |
| AMGN240503C00265000 | 2024-05-01 2:25PM EDT | 265.00 | 16.00 | 14.35 | 15.40 | +3.75 | +30.61% | 6 | 53 | 71.63% |
| AMGN240503C00267500 | 2024-05-01 3:06PM EDT | 267.50 | 13.65 | 12.40 | 13.60 | +3.64 | +36.36% | 33 | 124 | 70.90% |
| AMGN240503C00270000 | 2024-05-01 3:59PM EDT | 270.00 | 11.65 | 10.65 | 11.55 | +2.04 | +21.23% | 51 | 192 | 68.58% |
| AMGN240503C00272500 | 2024-05-01 3:57PM EDT | 272.50 | 9.60 | 8.95 | 9.85 | +2.10 | +28.00% | 16 | 192 | 67.24% |
| AMGN240503C00275000 | 2024-05-01 3:36PM EDT | 275.00 | 8.35 | 7.65 | 7.95 | +2.34 | +38.94% | 83 | 319 | 65.55% |
| AMGN240503C00277500 | 2024-05-01 3:58PM EDT | 277.50 | 6.77 | 6.30 | 6.55 | +1.90 | +39.01% | 219 | 273 | 64.69% |
| AMGN240503C00280000 | 2024-05-01 3:27PM EDT | 280.00 | 5.28 | 5.15 | 5.40 | +0.99 | +23.08% | 89 | 429 | 64.55% |
| AMGN240503C00282500 | 2024-05-01 3:58PM EDT | 282.50 | 4.52 | 4.15 | 4.40 | +1.42 | +45.81% | 17 | 94 | 64.43% |
| AMGN240503C00285000 | 2024-05-01 3:59PM EDT | 285.00 | 3.65 | 3.30 | 3.75 | +1.05 | +40.38% | 53 | 677 | 65.45% |
| AMGN240503C00287500 | 2024-05-01 3:47PM EDT | 287.50 | 2.97 | 2.51 | 2.99 | +1.19 | +66.85% | 15 | 141 | 64.80% |
| AMGN240503C00290000 | 2024-05-01 3:57PM EDT | 290.00 | 2.25 | 2.02 | 2.42 | +0.90 | +66.67% | 89 | 569 | 65.65% |
| AMGN240503C00292500 | 2024-05-01 3:58PM EDT | 292.50 | 1.79 | 1.51 | 1.95 | +0.84 | +88.42% | 538 | 59 | 65.70% |
| AMGN240503C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 1.34 | 1.12 | 1.51 | +0.71 | +112.70% | 110 | 203 | 65.48% |
| AMGN240503C00297500 | 2024-05-01 3:24PM EDT | 297.50 | 1.01 | 0.88 | 1.18 | +0.50 | +98.04% | 68 | 22 | 66.14% |
| AMGN240503C00300000 | 2024-05-01 3:55PM EDT | 300.00 | 0.83 | 0.60 | 0.89 | +0.43 | +107.50% | 1,088 | 266 | 65.48% |
| AMGN240503C00302500 | 2024-05-01 3:49PM EDT | 302.50 | 0.66 | 0.46 | 0.74 | +0.24 | +57.14% | 770 | 18 | 66.85% |
| AMGN240503C00305000 | 2024-05-01 3:30PM EDT | 305.00 | 0.42 | 0.38 | 0.57 | +0.14 | +50.00% | 10 | 115 | 67.87% |
| AMGN240503C00310000 | 2024-05-01 3:38PM EDT | 310.00 | 0.17 | 0.09 | 0.38 | +0.05 | +41.67% | 2 | 23 | 66.99% |
| AMGN240503C00312500 | 2024-05-01 2:09PM EDT | 312.50 | 0.17 | 0.06 | 0.50 | -0.18 | -51.43% | 8 | 2 | 73.14% |
| AMGN240503C00315000 | 2024-04-30 12:58PM EDT | 315.00 | 0.07 | 0.04 | 1.43 | 0.00 | - | 30 | 64 | 93.55% |
| AMGN240503C00317500 | 2024-04-26 3:23PM EDT | 317.50 | 0.31 | 0.02 | 1.38 | 0.00 | - | 2 | 2 | 96.92% |
| AMGN240503C00320000 | 2024-04-29 3:52PM EDT | 320.00 | 0.05 | 0.01 | 1.36 | 0.00 | - | 10 | 20 | 100.73% |
| AMGN240503C00330000 | 2024-04-23 2:33PM EDT | 330.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | - | 2 | 115.72% |
| AMGN240503C00335000 | 2024-04-01 3:06PM EDT | 335.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 88.28% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00195000 | 2024-04-16 12:17PM EDT | 195.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 215.14% |
| AMGN240503P00200000 | 2024-04-12 3:50PM EDT | 200.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 201.95% |
| AMGN240503P00215000 | 2024-04-30 9:35AM EDT | 215.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 113.67% |
| AMGN240503P00217500 | 2024-05-01 10:10AM EDT | 217.50 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 1 | 31 | 111.33% |
| AMGN240503P00220000 | 2024-04-26 9:59AM EDT | 220.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 8 | 107.42% |
| AMGN240503P00222500 | 2024-04-25 12:36PM EDT | 222.50 | 0.15 | 0.01 | 0.15 | 0.00 | - | - | 2 | 104.69% |
| AMGN240503P00225000 | 2024-03-25 3:14PM EDT | 225.00 | 0.25 | 0.03 | 0.52 | 0.00 | - | 2 | 4 | 119.53% |
| AMGN240503P00230000 | 2024-04-30 2:27PM EDT | 230.00 | 0.08 | 0.01 | 1.36 | 0.00 | - | 3 | 80 | 129.05% |
| AMGN240503P00235000 | 2024-04-26 2:08PM EDT | 235.00 | 0.19 | 0.02 | 0.32 | 0.00 | - | 1 | 27 | 90.63% |
| AMGN240503P00237500 | 2024-04-26 1:27PM EDT | 237.50 | 0.25 | 0.03 | 1.44 | 0.00 | - | 12 | 15 | 112.70% |
| AMGN240503P00240000 | 2024-05-01 12:29PM EDT | 240.00 | 0.18 | 0.04 | 0.34 | -0.02 | -10.00% | 6 | 131 | 82.23% |
| AMGN240503P00242500 | 2024-05-01 12:52PM EDT | 242.50 | 0.16 | 0.07 | 1.53 | -0.38 | -70.37% | 1 | 22 | 102.59% |
| AMGN240503P00245000 | 2024-05-01 12:48PM EDT | 245.00 | 0.34 | 0.15 | 0.52 | -0.31 | -47.69% | 8 | 140 | 79.93% |
| AMGN240503P00247500 | 2024-05-01 3:03PM EDT | 247.50 | 0.26 | 0.13 | 1.67 | -0.13 | -33.33% | 3 | 32 | 93.02% |
| AMGN240503P00250000 | 2024-05-01 1:11PM EDT | 250.00 | 0.44 | 0.44 | 0.56 | -0.09 | -16.98% | 3 | 97 | 75.29% |
| AMGN240503P00252500 | 2024-05-01 3:56PM EDT | 252.50 | 0.60 | 0.50 | 0.71 | -0.10 | -14.29% | 39 | 71 | 72.71% |
| AMGN240503P00255000 | 2024-05-01 3:49PM EDT | 255.00 | 0.75 | 0.67 | 0.90 | -0.10 | -11.76% | 8 | 892 | 71.39% |
| AMGN240503P00257500 | 2024-05-01 3:49PM EDT | 257.50 | 0.96 | 0.86 | 1.18 | -0.28 | -22.58% | 1,249 | 392 | 70.22% |
| AMGN240503P00260000 | 2024-05-01 3:58PM EDT | 260.00 | 1.23 | 1.14 | 1.60 | -0.28 | -18.54% | 322 | 194 | 70.02% |
| AMGN240503P00262500 | 2024-05-01 3:15PM EDT | 262.50 | 1.24 | 1.47 | 1.93 | -0.91 | -42.33% | 80 | 112 | 68.16% |
| AMGN240503P00265000 | 2024-05-01 3:36PM EDT | 265.00 | 1.73 | 1.90 | 2.27 | -0.94 | -35.21% | 55 | 998 | 66.04% |
| AMGN240503P00267500 | 2024-05-01 3:07PM EDT | 267.50 | 2.17 | 2.45 | 2.90 | -1.18 | -35.22% | 3 | 66 | 65.41% |
| AMGN240503P00270000 | 2024-05-01 3:46PM EDT | 270.00 | 2.95 | 3.20 | 3.55 | -1.37 | -31.71% | 32 | 130 | 64.62% |
| AMGN240503P00272500 | 2024-05-01 1:02PM EDT | 272.50 | 3.73 | 4.00 | 4.40 | -1.52 | -28.95% | 10 | 55 | 63.77% |
| AMGN240503P00275000 | 2024-05-01 3:59PM EDT | 275.00 | 5.20 | 5.15 | 5.40 | -1.60 | -23.53% | 341 | 131 | 63.99% |
| AMGN240503P00277500 | 2024-05-01 3:36PM EDT | 277.50 | 5.62 | 6.35 | 6.60 | -3.18 | -36.14% | 58 | 97 | 63.89% |
| AMGN240503P00280000 | 2024-05-01 3:33PM EDT | 280.00 | 7.25 | 7.70 | 7.90 | -2.15 | -22.87% | 31 | 84 | 63.50% |
| AMGN240503P00282500 | 2024-04-30 3:11PM EDT | 282.50 | 11.10 | 9.10 | 9.40 | -0.20 | -1.77% | 2 | 5 | 62.82% |
| AMGN240503P00285000 | 2024-05-01 3:41PM EDT | 285.00 | 10.10 | 10.35 | 11.25 | -3.14 | -23.72% | 41 | 108 | 61.55% |
| AMGN240503P00290000 | 2024-04-30 3:19PM EDT | 290.00 | 17.15 | 13.90 | 14.85 | 0.00 | - | 1 | 52 | 59.33% |
| AMGN240503P00295000 | 2024-04-18 9:30AM EDT | 295.00 | 30.28 | 18.15 | 19.90 | 0.00 | - | 4 | 5 | 66.80% |
| AMGN240503P00300000 | 2024-03-28 12:11PM EDT | 300.00 | 16.95 | 28.75 | 30.75 | 0.00 | - | 6 | 0 | 152.93% |
| AMGN240503P00310000 | 2024-03-21 11:56AM EDT | 310.00 | 33.55 | 39.65 | 42.90 | 0.00 | - | - | 0 | 198.75% |
