La bourse ferme dans 7 h 7 min
CAC 40
7 934,62 -50,31 (-0,63 %) Euro Stoxx 50
4 907,97 -13,25 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 316,60 +5,60 (+0,24 %) Bitcoin EUR
53 903,05 +914,59 (+1,73 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240510C00250000 | 2024-04-30 1:02PM EDT | 250.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN240510C00252500 | 2024-04-26 9:32AM EDT | 252.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510C00255000 | 2024-04-24 3:01PM EDT | 255.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240510C00260000 | 2024-04-24 10:11AM EDT | 260.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510C00262500 | 2024-04-30 9:48AM EDT | 262.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMGN240510C00265000 | 2024-05-01 11:34AM EDT | 265.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240510C00267500 | 2024-04-25 1:49PM EDT | 267.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240510C00270000 | 2024-05-01 11:16AM EDT | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMGN240510C00272500 | 2024-05-01 9:36AM EDT | 272.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510C00275000 | 2024-05-01 3:49PM EDT | 275.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMGN240510C00277500 | 2024-05-01 2:46PM EDT | 277.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| AMGN240510C00280000 | 2024-05-01 3:48PM EDT | 280.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMGN240510C00282500 | 2024-05-01 1:45PM EDT | 282.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN240510C00285000 | 2024-05-01 2:38PM EDT | 285.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMGN240510C00287500 | 2024-05-01 3:58PM EDT | 287.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240510C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMGN240510C00292500 | 2024-05-01 3:58PM EDT | 292.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMGN240510C00295000 | 2024-05-01 3:55PM EDT | 295.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMGN240510C00300000 | 2024-05-01 3:44PM EDT | 300.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMGN240510C00305000 | 2024-05-01 3:54PM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN240510C00310000 | 2024-04-29 3:34PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN240510C00315000 | 2024-04-05 9:55AM EDT | 315.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240510C00320000 | 2024-04-19 3:15PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN240510C00330000 | 2024-04-01 10:37AM EDT | 330.00 | 0.44 | 0.00 | 0.81 | 0.00 | - | - | 2 | 61.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMGN240510P00215000 | 2024-04-15 10:02AM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN240510P00220000 | 2024-04-10 1:35PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMGN240510P00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240510P00235000 | 2024-04-22 11:41AM EDT | 235.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 240.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMGN240510P00242500 | 2024-04-30 3:07PM EDT | 242.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN240510P00245000 | 2024-05-01 12:49PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN240510P00247500 | 2024-04-26 9:41AM EDT | 247.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMGN240510P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AMGN240510P00252500 | 2024-04-30 9:52AM EDT | 252.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN240510P00255000 | 2024-05-01 2:40PM EDT | 255.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMGN240510P00257500 | 2024-04-30 3:20PM EDT | 257.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240510P00260000 | 2024-05-01 3:59PM EDT | 260.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMGN240510P00262500 | 2024-05-01 3:59PM EDT | 262.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMGN240510P00265000 | 2024-05-01 3:59PM EDT | 265.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMGN240510P00267500 | 2024-04-30 3:16PM EDT | 267.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240510P00270000 | 2024-05-01 2:43PM EDT | 270.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN240510P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMGN240510P00275000 | 2024-05-01 2:36PM EDT | 275.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMGN240510P00277500 | 2024-05-01 10:46AM EDT | 277.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240510P00280000 | 2024-05-01 11:27AM EDT | 280.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN240510P00285000 | 2024-04-29 1:22PM EDT | 285.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240510P00287500 | 2024-04-29 1:22PM EDT | 287.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240510P00290000 | 2024-04-15 10:43AM EDT | 290.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240510P00295000 | 2024-04-01 1:08PM EDT | 295.00 | 16.99 | 16.65 | 19.20 | 0.00 | - | - | 1 | 40.17% |
| AMGN240510P00300000 | 2024-04-19 1:25PM EDT | 300.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510P00310000 | 2024-04-04 12:07PM EDT | 310.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
