AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00125000 | 2023-05-25 3:32PM EDT | 125.00 | 93.50 | 88.60 | 92.90 | 0.00 | - | 1 | 1 | 48.34% |
| AMGN240621C00135000 | 2023-05-23 11:32AM EDT | 135.00 | 93.30 | 79.55 | 82.45 | 0.00 | - | - | 1 | 41.76% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 85.52% |
| AMGN240621C00165000 | 2023-05-25 3:23PM EDT | 165.00 | 58.23 | 54.75 | 56.25 | 0.00 | - | - | 1 | 34.35% |
| AMGN240621C00170000 | 2023-05-26 11:16AM EDT | 170.00 | 54.44 | 49.10 | 52.15 | 0.00 | - | 2 | 2 | 33.29% |
| AMGN240621C00180000 | 2023-05-22 12:12PM EDT | 180.00 | 52.50 | 42.15 | 44.85 | 0.00 | - | 1 | 3 | 32.17% |
| AMGN240621C00185000 | 2023-04-05 3:04PM EDT | 185.00 | 74.75 | 57.55 | 60.10 | 0.00 | - | 1 | 1 | 54.76% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 49.30% |
| AMGN240621C00195000 | 2023-05-17 10:25AM EDT | 195.00 | 39.90 | 31.05 | 34.15 | 0.00 | - | 1 | 11 | 29.69% |
| AMGN240621C00200000 | 2023-05-31 3:31PM EDT | 200.00 | 35.50 | 28.35 | 30.50 | 0.00 | - | 6 | 14 | 28.48% |
| AMGN240621C00210000 | 2023-05-31 10:44AM EDT | 210.00 | 27.54 | 22.50 | 25.90 | 0.00 | - | 1 | 12 | 28.80% |
| AMGN240621C00220000 | 2023-05-25 3:27PM EDT | 220.00 | 20.71 | 17.75 | 19.60 | 0.00 | - | 3 | 19 | 26.42% |
| AMGN240621C00230000 | 2023-05-31 3:29PM EDT | 230.00 | 18.00 | 12.95 | 15.05 | 0.00 | - | 7 | 29 | 25.33% |
| AMGN240621C00240000 | 2023-06-01 9:35AM EDT | 240.00 | 10.75 | 9.85 | 11.95 | -3.05 | -22.10% | 2 | 269 | 25.21% |
| AMGN240621C00250000 | 2023-05-30 2:27PM EDT | 250.00 | 9.45 | 7.25 | 8.40 | 0.00 | - | 40 | 265 | 23.78% |
| AMGN240621C00260000 | 2023-05-26 10:33AM EDT | 260.00 | 6.75 | 4.50 | 6.05 | 0.00 | - | 2 | 50 | 23.12% |
| AMGN240621C00270000 | 2023-05-31 3:39PM EDT | 270.00 | 5.25 | 2.57 | 4.45 | 0.00 | - | 1 | 28 | 22.88% |
| AMGN240621C00280000 | 2023-05-26 1:36PM EDT | 280.00 | 3.00 | 1.45 | 3.05 | 0.00 | - | 2 | 10 | 22.29% |
| AMGN240621C00290000 | 2023-05-26 9:41AM EDT | 290.00 | 2.80 | 0.91 | 2.29 | 0.00 | - | 10 | 372 | 22.40% |
| AMGN240621C00300000 | 2023-05-22 2:56PM EDT | 300.00 | 1.50 | 0.11 | 2.89 | -0.79 | -34.50% | 10 | 30 | 25.57% |
| AMGN240621C00310000 | 2023-05-25 10:08AM EDT | 310.00 | 1.08 | 0.66 | 2.07 | 0.00 | - | 3 | 3 | 25.10% |
| AMGN240621C00320000 | 2023-05-25 3:52PM EDT | 320.00 | 0.72 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 23.91% |
| AMGN240621C00330000 | 2023-05-31 3:47PM EDT | 330.00 | 0.64 | 0.50 | 1.59 | 0.00 | - | 4 | 3 | 26.52% |
| AMGN240621C00340000 | 2023-06-01 9:47AM EDT | 340.00 | 0.41 | 0.41 | 1.70 | -0.10 | -19.61% | 4 | 76 | 28.24% |
| AMGN240621C00350000 | 2023-05-31 3:16PM EDT | 350.00 | 0.38 | 0.00 | 1.11 | 0.00 | - | 10 | 90 | 27.20% |
| AMGN240621C00360000 | 2023-05-31 3:13PM EDT | 360.00 | 0.50 | 0.25 | 2.25 | 0.00 | - | 3 | 39 | 32.59% |
| AMGN240621C00370000 | 2023-05-31 3:16PM EDT | 370.00 | 0.24 | 0.12 | 0.30 | 0.00 | - | 4 | 76 | 24.12% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00115000 | 2023-05-31 9:58AM EDT | 115.00 | 0.82 | 0.85 | 0.95 | 0.00 | - | 3 | 52 | 34.50% |
| AMGN240621P00120000 | 2023-06-01 9:45AM EDT | 120.00 | 1.14 | 1.00 | 2.91 | +0.08 | +7.55% | 2 | 20 | 41.72% |
| AMGN240621P00125000 | 2023-05-08 11:40AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| AMGN240621P00130000 | 2023-04-06 1:13PM EDT | 130.00 | 1.37 | 0.25 | 3.90 | 0.00 | - | 2 | 2 | 40.06% |
| AMGN240621P00135000 | 2023-05-16 9:53AM EDT | 135.00 | 1.68 | 1.54 | 2.54 | 0.00 | - | 1 | 1 | 33.36% |
| AMGN240621P00140000 | 2023-05-23 10:26AM EDT | 140.00 | 1.93 | 1.48 | 3.25 | 0.00 | - | 1 | 6 | 33.42% |
| AMGN240621P00145000 | 2023-05-23 9:34AM EDT | 145.00 | 2.21 | 2.19 | 4.70 | 0.00 | - | 1 | 36 | 35.02% |
| AMGN240621P00150000 | 2023-05-23 9:35AM EDT | 150.00 | 2.60 | 2.18 | 4.20 | 0.00 | - | 1 | 105 | 31.50% |
| AMGN240621P00155000 | 2023-05-22 10:25AM EDT | 155.00 | 3.10 | 2.42 | 4.75 | 0.00 | - | 1 | 104 | 30.55% |
| AMGN240621P00160000 | 2023-05-30 2:36PM EDT | 160.00 | 3.90 | 3.90 | 6.10 | 0.00 | - | 10 | 151 | 31.09% |
| AMGN240621P00165000 | 2023-05-26 2:47PM EDT | 165.00 | 5.17 | 4.05 | 6.35 | 0.00 | - | 1 | 57 | 29.25% |
| AMGN240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 5.00 | 5.35 | 6.90 | 0.00 | - | 1 | 3 | 27.94% |
| AMGN240621P00175000 | 2023-05-26 11:51AM EDT | 175.00 | 6.58 | 6.25 | 7.75 | 0.00 | - | 1 | 75 | 27.03% |
| AMGN240621P00180000 | 2023-05-25 3:50PM EDT | 180.00 | 7.55 | 7.45 | 8.70 | 0.00 | - | 29 | 54 | 26.13% |
| AMGN240621P00185000 | 2023-05-30 10:33AM EDT | 185.00 | 8.60 | 8.65 | 9.90 | 0.00 | - | 2 | 270 | 25.45% |
| AMGN240621P00190000 | 2023-05-30 11:06AM EDT | 190.00 | 8.95 | 9.15 | 12.15 | 0.00 | - | 18 | 139 | 26.00% |
| AMGN240621P00195000 | 2023-05-30 12:44PM EDT | 195.00 | 11.00 | 11.00 | 13.85 | 0.00 | - | 36 | 95 | 25.56% |
| AMGN240621P00200000 | 2023-05-30 2:15PM EDT | 200.00 | 12.05 | 12.95 | 14.45 | 0.00 | - | 16 | 272 | 23.57% |
| AMGN240621P00210000 | 2023-05-31 12:59PM EDT | 210.00 | 15.00 | 15.70 | 18.15 | 0.00 | - | 5 | 90 | 22.14% |
| AMGN240621P00220000 | 2023-05-31 3:07PM EDT | 220.00 | 18.45 | 20.80 | 22.85 | 0.00 | - | 9 | 208 | 21.00% |
| AMGN240621P00230000 | 2023-05-31 2:49PM EDT | 230.00 | 23.40 | 26.35 | 28.00 | 0.00 | - | 1 | 217 | 19.40% |
| AMGN240621P00240000 | 2023-05-30 10:55AM EDT | 240.00 | 31.66 | 32.40 | 34.95 | 0.00 | - | 3 | 248 | 18.94% |
| AMGN240621P00250000 | 2023-05-30 10:14AM EDT | 250.00 | 37.28 | 39.60 | 42.25 | 0.00 | - | 1 | 31 | 17.88% |
| AMGN240621P00270000 | 2023-05-16 3:35PM EDT | 270.00 | 46.70 | 55.05 | 57.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621P00280000 | 2023-02-21 10:32AM EDT | 280.00 | 43.80 | 50.05 | 53.55 | 0.00 | - | - | 10 | 0.00% |
| AMGN240621P00290000 | 2023-02-21 10:32AM EDT | 290.00 | 51.35 | 58.35 | 60.95 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. Tous droits réservés.