La bourse est fermée
Dow Jones
38 203,87 +300,58 (+0,79 %) Nasdaq
15 823,27 +217,79 (+1,40 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 382,23 +1 267,39 (+2,34 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524C00230000 | 2024-04-23 12:00PM EDT | 230.00 | 44.67 | 45.30 | 48.40 | 0.00 | - | - | 1 | 54.20% |
| AMGN240524C00255000 | 2024-04-08 10:59AM EDT | 255.00 | 19.90 | 22.85 | 23.80 | 0.00 | - | - | 7 | 32.50% |
| AMGN240524C00260000 | 2024-04-08 11:15AM EDT | 260.00 | 17.00 | 18.90 | 19.75 | 0.00 | - | - | 7 | 32.34% |
| AMGN240524C00265000 | 2024-04-18 10:05AM EDT | 265.00 | 10.35 | 14.95 | 15.90 | 0.00 | - | 2 | 8 | 31.54% |
| AMGN240524C00270000 | 2024-05-02 12:23PM EDT | 270.00 | 12.00 | 11.85 | 12.45 | +1.15 | +10.60% | 11 | 12 | 30.90% |
| AMGN240524C00275000 | 2024-04-30 10:01AM EDT | 275.00 | 7.97 | 9.10 | 9.50 | 0.00 | - | 4 | 30 | 30.52% |
| AMGN240524C00280000 | 2024-05-02 1:51PM EDT | 280.00 | 6.86 | 6.60 | 7.00 | -0.69 | -9.14% | 26 | 267 | 30.09% |
| AMGN240524C00285000 | 2024-05-02 1:51PM EDT | 285.00 | 4.87 | 4.65 | 5.00 | -0.46 | -8.63% | 15 | 81 | 29.79% |
| AMGN240524C00290000 | 2024-05-01 3:06PM EDT | 290.00 | 4.30 | 3.25 | 3.45 | 0.00 | - | 30 | 283 | 29.53% |
| AMGN240524C00295000 | 2024-05-01 2:46PM EDT | 295.00 | 2.32 | 2.13 | 2.37 | -0.11 | -4.53% | 3 | 13 | 29.66% |
| AMGN240524C00300000 | 2024-05-02 11:09AM EDT | 300.00 | 1.56 | 1.40 | 1.54 | -0.31 | -16.58% | 5 | 25 | 29.51% |
| AMGN240524C00305000 | 2024-05-02 12:24PM EDT | 305.00 | 0.95 | 0.90 | 1.09 | -0.22 | -18.80% | 2 | 14 | 30.32% |
| AMGN240524C00310000 | 2024-05-02 11:09AM EDT | 310.00 | 0.78 | 0.54 | 0.68 | +0.08 | +11.43% | 1 | 143 | 30.23% |
| AMGN240524C00315000 | 2024-04-29 9:46AM EDT | 315.00 | 0.35 | 0.08 | 2.48 | 0.00 | - | 1 | 2 | 47.21% |
| AMGN240524C00320000 | 2024-04-22 12:36PM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524P00190000 | 2024-04-22 12:08PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMGN240524P00205000 | 2024-04-10 9:46AM EDT | 205.00 | 0.40 | 0.00 | 0.56 | 0.00 | - | - | 2 | 59.23% |
| AMGN240524P00210000 | 2024-04-10 10:04AM EDT | 210.00 | 0.49 | 0.00 | 0.56 | 0.00 | - | - | 3 | 55.08% |
| AMGN240524P00215000 | 2024-04-30 9:56AM EDT | 215.00 | 0.15 | 0.04 | 0.56 | 0.00 | - | 1 | 3 | 51.61% |
| AMGN240524P00220000 | 2024-04-22 12:36PM EDT | 220.00 | 0.40 | 0.07 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| AMGN240524P00225000 | 2024-04-16 3:19PM EDT | 225.00 | 1.07 | 0.06 | 0.59 | 0.00 | - | 1 | 4 | 49.29% |
| AMGN240524P00230000 | 2024-05-01 3:06PM EDT | 230.00 | 0.39 | 0.01 | 0.83 | 0.00 | - | 3 | 5 | 48.34% |
| AMGN240524P00235000 | 2024-04-26 2:44PM EDT | 235.00 | 0.81 | 0.01 | 1.09 | 0.00 | - | 2 | 4 | 46.75% |
| AMGN240524P00240000 | 2024-04-26 10:28AM EDT | 240.00 | 1.21 | 0.63 | 0.77 | 0.00 | - | 1 | 24 | 38.67% |
| AMGN240524P00245000 | 2024-05-02 1:02PM EDT | 245.00 | 1.18 | 0.93 | 1.08 | +0.28 | +31.11% | 1 | 19 | 37.31% |
| AMGN240524P00250000 | 2024-05-02 11:09AM EDT | 250.00 | 1.36 | 1.43 | 1.65 | -0.53 | -28.04% | 1 | 25 | 36.96% |
| AMGN240524P00255000 | 2024-05-02 12:21PM EDT | 255.00 | 2.44 | 2.11 | 2.29 | +0.04 | +1.67% | 1 | 28 | 35.76% |
| AMGN240524P00260000 | 2024-05-02 12:59PM EDT | 260.00 | 3.70 | 3.10 | 3.30 | +0.40 | +12.12% | 2 | 58 | 35.30% |
| AMGN240524P00265000 | 2024-05-02 1:51PM EDT | 265.00 | 4.57 | 4.50 | 4.75 | +0.22 | +5.06% | 112 | 14 | 35.38% |
| AMGN240524P00270000 | 2024-05-02 1:51PM EDT | 270.00 | 6.38 | 6.15 | 6.60 | +0.80 | +14.34% | 14 | 24 | 35.50% |
| AMGN240524P00275000 | 2024-04-30 9:38AM EDT | 275.00 | 9.74 | 8.40 | 8.70 | 0.00 | - | 1 | 15 | 35.07% |
| AMGN240524P00285000 | 2024-04-22 9:53AM EDT | 285.00 | 18.83 | 12.45 | 15.00 | 0.00 | - | - | 5 | 37.51% |
| AMGN240524P00290000 | 2024-04-22 9:53AM EDT | 290.00 | 22.78 | 17.70 | 19.50 | 0.00 | - | 5 | 12 | 42.02% |
| AMGN240524P00295000 | 2024-04-19 11:23AM EDT | 295.00 | 32.63 | 21.10 | 23.35 | 0.00 | - | 1 | 0 | 43.18% |
| AMGN240524P00305000 | 2024-04-15 1:45PM EDT | 305.00 | 41.55 | 29.10 | 32.60 | 0.00 | - | - | 5 | 50.00% |
