La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 293,10 -9,80 (-0,43 %) Bitcoin EUR
56 504,37 -3 187,46 (-5,34 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 89.05 | 81.80 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240517C00220000 | 2024-04-05 11:39AM EDT | 220.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00235000 | 2024-04-19 2:49PM EDT | 235.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00240000 | 2024-04-22 9:51AM EDT | 240.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00242500 | 2024-04-22 10:57AM EDT | 242.50 | 31.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240517C00245000 | 2024-04-29 9:36AM EDT | 245.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00247500 | 2024-04-22 11:03AM EDT | 247.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240517C00250000 | 2024-04-23 1:44PM EDT | 250.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00255000 | 2024-04-23 1:51PM EDT | 255.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00260000 | 2024-04-30 12:38PM EDT | 260.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN240517C00262500 | 2024-04-30 10:52AM EDT | 262.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN240517C00265000 | 2024-04-30 11:17AM EDT | 265.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN240517C00267500 | 2024-04-30 9:50AM EDT | 267.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517C00270000 | 2024-04-30 9:50AM EDT | 270.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMGN240517C00272500 | 2024-04-30 3:54PM EDT | 272.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN240517C00275000 | 2024-04-30 3:29PM EDT | 275.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| AMGN240517C00277500 | 2024-04-30 3:46PM EDT | 277.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AMGN240517C00280000 | 2024-04-30 3:31PM EDT | 280.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMGN240517C00282500 | 2024-04-30 2:47PM EDT | 282.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AMGN240517C00285000 | 2024-04-30 3:46PM EDT | 285.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AMGN240517C00287500 | 2024-04-30 2:54PM EDT | 287.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMGN240517C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMGN240517C00295000 | 2024-04-30 10:32AM EDT | 295.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN240517C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMGN240517C00305000 | 2024-04-30 3:46PM EDT | 305.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMGN240517C00310000 | 2024-04-30 3:50PM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AMGN240517C00315000 | 2024-04-26 3:36PM EDT | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN240517C00320000 | 2024-04-22 10:03AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMGN240517C00325000 | 2024-04-26 10:25AM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240517C00330000 | 2024-04-23 1:45PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN240517C00335000 | 2024-04-12 11:51AM EDT | 335.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMGN240517C00340000 | 2024-04-09 2:40PM EDT | 340.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMGN240517C00345000 | 2024-02-29 1:29PM EDT | 345.00 | 0.34 | 0.17 | 1.25 | 0.00 | - | - | 11 | 62.01% |
| AMGN240517C00350000 | 2024-04-23 10:04AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN240517C00355000 | 2024-02-23 12:27PM EDT | 355.00 | 0.60 | 0.08 | 0.81 | 0.00 | - | 18 | 18 | 62.65% |
| AMGN240517C00360000 | 2024-04-29 1:22PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMGN240517P00180000 | 2024-04-19 10:08AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMGN240517P00200000 | 2024-04-29 12:42PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN240517P00210000 | 2024-03-20 10:01AM EDT | 210.00 | 0.42 | 0.06 | 1.30 | 0.00 | - | 1 | 11 | 72.36% |
| AMGN240517P00215000 | 2024-04-29 2:06PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240517P00220000 | 2024-04-26 10:02AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240517P00225000 | 2024-04-30 10:48AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN240517P00230000 | 2024-04-30 12:13PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240517P00235000 | 2024-04-30 2:21PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240517P00240000 | 2024-04-30 12:55PM EDT | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240517P00242500 | 2024-04-29 1:03PM EDT | 242.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240517P00245000 | 2024-04-30 9:44AM EDT | 245.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240517P00247500 | 2024-04-30 11:08AM EDT | 247.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240517P00250000 | 2024-04-30 2:47PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMGN240517P00252500 | 2024-04-29 10:43AM EDT | 252.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240517P00255000 | 2024-04-30 12:55PM EDT | 255.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMGN240517P00257500 | 2024-04-29 1:44PM EDT | 257.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240517P00260000 | 2024-04-30 3:40PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMGN240517P00262500 | 2024-04-29 3:46PM EDT | 262.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN240517P00265000 | 2024-04-30 3:41PM EDT | 265.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMGN240517P00267500 | 2024-04-30 11:58AM EDT | 267.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMGN240517P00270000 | 2024-04-30 2:47PM EDT | 270.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AMGN240517P00272500 | 2024-04-30 3:54PM EDT | 272.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| AMGN240517P00275000 | 2024-04-30 3:34PM EDT | 275.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMGN240517P00277500 | 2024-04-29 3:32PM EDT | 277.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN240517P00280000 | 2024-04-30 3:51PM EDT | 280.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMGN240517P00282500 | 2024-04-30 3:04PM EDT | 282.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMGN240517P00285000 | 2024-04-30 2:18PM EDT | 285.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240517P00287500 | 2024-04-25 11:02AM EDT | 287.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240517P00290000 | 2024-04-30 3:59PM EDT | 290.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240517P00295000 | 2024-04-17 3:41PM EDT | 295.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240517P00305000 | 2024-04-30 11:45AM EDT | 305.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240517P00310000 | 2024-04-16 12:54PM EDT | 310.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240517P00320000 | 2024-02-27 12:01PM EDT | 320.00 | 40.34 | 36.20 | 37.55 | 0.00 | - | - | 0 | 0.00% |
| AMGN240517P00325000 | 2024-03-01 2:32PM EDT | 325.00 | 44.47 | 40.30 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
