La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
299,24-6,60 (-2,16 %)
À partir de 01:37PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531C002000002024-05-24 11:24AM EDT200.00106.3098.30101.400.00-11204.59%
AMGN240531C002500002024-05-01 3:08PM EDT250.0030.3048.3051.450.00-10104.59%
AMGN240531C002600002024-05-15 2:51PM EDT260.0059.5538.3541.450.00-5086.47%
AMGN240531C002650002024-04-17 1:50PM EDT265.0010.8045.9549.550.00--1232.35%
AMGN240531C002700002024-05-16 10:29AM EDT270.0043.1228.4531.500.00-2269.39%
AMGN240531C002750002024-05-15 3:37PM EDT275.0043.4023.7526.250.00-45060.21%
AMGN240531C002800002024-05-15 2:30PM EDT280.0038.4018.3521.300.00-1,615069.41%
AMGN240531C002850002024-05-17 9:51AM EDT285.0027.6313.9015.600.00-1748.80%
AMGN240531C002900002024-05-24 10:08AM EDT290.0016.129.6510.600.00-1137.09%
AMGN240531C002925002024-05-24 2:41PM EDT292.5014.277.508.800.00-9937.82%
AMGN240531C002950002024-05-28 11:38AM EDT295.006.605.455.75-8.34-55.82%13625.68%
AMGN240531C002975002024-05-28 12:26PM EDT297.504.303.653.90-4.01-48.26%211323.63%
AMGN240531C003000002024-05-28 1:04PM EDT300.002.152.192.36-4.26-66.46%692221.74%
AMGN240531C003025002024-05-28 1:12PM EDT302.501.301.251.40-3.75-74.26%3978521.68%
AMGN240531C003050002024-05-28 1:20PM EDT305.000.700.640.78-2.70-79.41%2497621.80%
AMGN240531C003075002024-05-28 11:49AM EDT307.500.520.330.45-1.69-76.47%4410222.66%
AMGN240531C003100002024-05-28 1:17PM EDT310.000.230.200.24-1.12-82.96%12228923.19%
AMGN240531C003125002024-05-28 11:52AM EDT312.500.180.080.20-0.59-76.62%39489426.07%
AMGN240531C003150002024-05-28 1:19PM EDT315.000.110.070.11-0.39-78.00%1941,49926.66%
AMGN240531C003175002024-05-28 1:16PM EDT317.500.070.060.08-0.23-76.67%2917528.42%
AMGN240531C003200002024-05-28 1:23PM EDT320.000.070.060.07-0.13-68.42%2512,12930.86%
AMGN240531C003225002024-05-28 11:40AM EDT322.500.060.010.09-0.11-64.71%26335.25%
AMGN240531C003250002024-05-24 3:59PM EDT325.000.110.010.240.00-249145.12%
AMGN240531C003275002024-05-24 12:19PM EDT327.500.160.010.430.00-22054.39%
AMGN240531C003300002024-05-28 1:04PM EDT330.000.030.040.07-0.13-81.25%5010842.58%
AMGN240531C003325002024-05-24 12:10PM EDT332.500.130.011.060.00-12364.31%
AMGN240531C003350002024-05-15 2:13PM EDT335.000.800.010.780.00-41863.77%
AMGN240531C003400002024-05-24 12:13PM EDT340.000.090.011.270.00-13277.54%
AMGN240531C003450002024-05-06 9:30AM EDT345.000.640.012.140.00--194.60%
AMGN240531C003500002024-05-24 9:44AM EDT350.000.200.012.140.00-432101.66%
AMGN240531C003575002024-05-28 1:12PM EDT357.500.010.010.450.00-421383.98%
AMGN240531C003600002024-05-28 9:40AM EDT360.000.040.010.04+0.03+300.00%11565.63%
AMGN240531C003650002024-05-28 12:16PM EDT365.000.010.001.860.00-2213118.02%
AMGN240531C003700002024-05-24 1:22PM EDT370.000.010.001.510.00-14119.14%
AMGN240531C003750002024-05-24 1:21PM EDT375.000.010.000.510.00-88104.10%
AMGN240531C003850002024-05-23 11:25AM EDT385.000.010.000.430.00--40111.33%
AMGN240531C003900002024-05-23 2:49PM EDT390.000.010.000.150.00-2031101.56%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531P001650002024-05-22 2:30PM EDT165.000.070.000.010.00--1171.88%
AMGN240531P002000002024-04-11 2:46PM EDT200.000.200.000.540.00--2180.27%
AMGN240531P002050002024-05-17 10:00AM EDT205.000.080.001.880.00-22209.86%
AMGN240531P002100002024-04-30 9:57AM EDT210.000.150.001.230.00-11183.59%
AMGN240531P002150002024-04-16 3:25PM EDT215.000.690.001.480.00--1179.00%
AMGN240531P002200002024-05-23 11:26AM EDT220.000.010.001.010.00-916157.23%
AMGN240531P002250002024-05-28 10:17AM EDT225.000.010.000.010.00-243285.94%
AMGN240531P002300002024-05-24 3:25PM EDT230.000.010.000.140.00-44103.52%
AMGN240531P002350002024-05-28 12:08PM EDT235.000.010.000.010.00-2173.44%
AMGN240531P002400002024-05-17 11:54AM EDT240.000.140.001.640.00-18130.47%
AMGN240531P002450002024-05-24 2:10PM EDT245.000.050.002.090.00-421127.05%
AMGN240531P002500002024-05-23 12:02PM EDT250.000.010.010.15-0.12-92.31%13375.00%
AMGN240531P002550002024-05-22 3:33PM EDT255.000.100.010.050.00-37760.16%
AMGN240531P002600002024-05-28 12:30PM EDT260.000.020.010.02-0.07-77.78%1602651.17%
AMGN240531P002650002024-05-28 10:46AM EDT265.000.090.010.15-0.03-25.00%317253.13%
AMGN240531P002675002024-05-23 9:30AM EDT267.500.160.010.510.00--159.86%
AMGN240531P002700002024-05-24 3:33PM EDT270.000.100.010.090.00-57846.78%
AMGN240531P002750002024-05-28 11:54AM EDT275.000.100.050.16-0.12-54.55%938143.41%
AMGN240531P002800002024-05-20 10:38AM EDT280.000.170.030.820.00-15751.54%
AMGN240531P002850002024-05-28 11:36AM EDT285.000.140.080.64+0.02+16.67%59438.38%
AMGN240531P002875002024-05-28 11:26AM EDT287.500.190.150.25+0.07+58.33%31226.03%
AMGN240531P002900002024-05-28 11:48AM EDT290.000.260.240.34+0.08+44.44%531,17923.37%
AMGN240531P002925002024-05-28 12:57PM EDT292.500.490.440.75+0.28+133.33%361324.17%
AMGN240531P002950002024-05-28 1:13PM EDT295.000.900.820.97+0.56+164.71%6814020.56%
AMGN240531P002975002024-05-28 1:03PM EDT297.501.651.491.65+1.15+230.00%5635719.45%
AMGN240531P003000002024-05-28 1:03PM EDT300.002.772.552.76+1.93+229.76%9715918.89%
AMGN240531P003025002024-05-28 12:54PM EDT302.504.004.054.35+2.51+168.46%959618.92%
AMGN240531P003050002024-05-28 1:11PM EDT305.006.285.956.30+3.78+151.20%5728619.04%
AMGN240531P003075002024-05-28 11:39AM EDT307.507.278.108.60+3.42+88.83%2814621.00%
AMGN240531P003100002024-05-28 12:42PM EDT310.009.899.7011.05+4.41+80.47%7071724.37%
AMGN240531P003125002024-05-28 11:23AM EDT312.5012.4012.5013.30+5.05+68.71%629920.02%
AMGN240531P003150002024-05-28 1:13PM EDT315.0015.6514.9515.70+6.10+63.87%695260.00%
AMGN240531P003175002024-05-24 2:51PM EDT317.5011.5517.3518.750.00-32540.77%
AMGN240531P003200002024-05-21 9:59AM EDT320.006.7019.7021.100.00-3641.21%
AMGN240531P003225002024-05-23 9:35AM EDT322.5018.2522.2524.600.00--863.50%
AMGN240531P003250002024-05-22 3:05PM EDT325.0012.2024.8527.000.00-2466.38%