Marchés français ouverture 4 h 14 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 334,08 +781,92 (+2,08 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
17 092,32 +263,39 (+1,57 %) Bitcoin EUR
62 225,30 -193,89 (-0,31 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00110000 | 2024-02-14 4:38PM EDT | 110.00 | 180.10 | 157.60 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00115000 | 2024-02-14 4:38PM EDT | 115.00 | 175.15 | 152.60 | 157.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621C00125000 | 2023-08-17 1:39PM EDT | 125.00 | 142.10 | 135.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00130000 | 2024-02-14 4:58PM EDT | 130.00 | 159.87 | 137.65 | 142.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240621C00135000 | 2024-02-14 4:59PM EDT | 135.00 | 154.86 | 132.60 | 137.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00155000 | 2023-07-06 12:55PM EDT | 155.00 | 71.85 | 87.75 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621C00160000 | 2024-03-20 3:15PM EDT | 160.00 | 112.93 | 107.85 | 111.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMGN240621C00165000 | 2023-07-19 3:21PM EDT | 165.00 | 71.05 | 98.60 | 102.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240621C00170000 | 2023-10-24 10:06AM EDT | 170.00 | 105.09 | 96.85 | 99.40 | 0.00 | - | 5 | 4 | 0.00% |
| AMGN240621C00175000 | 2023-12-14 4:46PM EDT | 175.00 | 102.52 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 212.65% |
| AMGN240621C00180000 | 2023-09-20 10:30AM EDT | 180.00 | 92.18 | 100.15 | 103.95 | 0.00 | - | 5 | 3 | 108.17% |
| AMGN240621C00185000 | 2023-07-17 12:23PM EDT | 185.00 | 50.05 | 82.45 | 85.10 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00195000 | 2023-09-22 10:16AM EDT | 195.00 | 78.91 | 86.05 | 88.30 | 0.00 | - | 5 | 23 | 93.55% |
| AMGN240621C00200000 | 2024-03-20 3:15PM EDT | 200.00 | 73.48 | 67.85 | 71.15 | 0.00 | - | 1 | 25 | 0.00% |
| AMGN240621C00210000 | 2024-02-14 1:52PM EDT | 210.00 | 79.65 | 59.45 | 62.90 | 0.00 | - | 36 | 53 | 0.00% |
| AMGN240621C00220000 | 2024-04-23 12:37PM EDT | 220.00 | 54.67 | 53.75 | 56.55 | -13.19 | -19.44% | 1 | 37 | 47.75% |
| AMGN240621C00225000 | 2024-04-22 10:09AM EDT | 225.00 | 47.95 | 48.55 | 50.65 | 0.00 | - | 1 | 4 | 39.69% |
| AMGN240621C00230000 | 2024-04-19 1:33PM EDT | 230.00 | 39.71 | 44.35 | 45.50 | 0.00 | - | 1 | 253 | 35.56% |
| AMGN240621C00235000 | 2024-03-26 10:20AM EDT | 235.00 | 50.42 | 39.70 | 41.50 | 0.00 | - | 3 | 3 | 36.76% |
| AMGN240621C00240000 | 2024-04-18 1:42PM EDT | 240.00 | 36.00 | 35.60 | 37.20 | +8.55 | +31.15% | 1 | 317 | 35.86% |
| AMGN240621C00245000 | 2024-04-16 11:20AM EDT | 245.00 | 25.20 | 31.25 | 33.05 | 0.00 | - | - | 2 | 35.01% |
| AMGN240621C00250000 | 2024-04-15 2:20PM EDT | 250.00 | 22.90 | 26.60 | 28.20 | 0.00 | - | 1 | 745 | 31.54% |
| AMGN240621C00255000 | 2024-04-23 12:33PM EDT | 255.00 | 23.50 | 23.20 | 24.60 | +4.00 | +20.51% | 1 | 8 | 31.47% |
| AMGN240621C00260000 | 2024-04-23 3:42PM EDT | 260.00 | 19.96 | 19.65 | 20.30 | +3.81 | +23.59% | 2 | 440 | 28.92% |
| AMGN240621C00265000 | 2024-04-23 11:55AM EDT | 265.00 | 16.60 | 16.40 | 16.65 | +0.78 | +4.93% | 2 | 45 | 27.55% |
| AMGN240621C00270000 | 2024-04-23 12:33PM EDT | 270.00 | 13.35 | 13.35 | 13.60 | +0.93 | +7.49% | 13 | 573 | 26.95% |
| AMGN240621C00275000 | 2024-04-23 2:56PM EDT | 275.00 | 11.05 | 10.75 | 10.95 | +0.96 | +9.51% | 7 | 91 | 26.53% |
| AMGN240621C00280000 | 2024-04-23 3:07PM EDT | 280.00 | 8.60 | 8.40 | 8.65 | +0.55 | +6.83% | 29 | 1,902 | 26.13% |
| AMGN240621C00285000 | 2024-04-23 3:32PM EDT | 285.00 | 6.65 | 6.50 | 6.65 | +0.65 | +10.83% | 164 | 399 | 25.64% |
| AMGN240621C00290000 | 2024-04-23 2:59PM EDT | 290.00 | 5.00 | 4.90 | 5.10 | +0.25 | +5.26% | 44 | 1,186 | 25.47% |
| AMGN240621C00295000 | 2024-04-23 3:43PM EDT | 295.00 | 3.68 | 3.65 | 3.75 | +0.23 | +6.67% | 18 | 173 | 25.04% |
| AMGN240621C00300000 | 2024-04-23 3:42PM EDT | 300.00 | 2.78 | 2.61 | 2.83 | +0.30 | +12.10% | 38 | 3,348 | 25.12% |
| AMGN240621C00305000 | 2024-04-23 2:21PM EDT | 305.00 | 2.10 | 1.89 | 2.04 | +0.07 | +3.45% | 7 | 299 | 24.93% |
| AMGN240621C00310000 | 2024-04-23 2:37PM EDT | 310.00 | 1.46 | 1.35 | 1.49 | 0.00 | - | 2 | 1,738 | 24.98% |
| AMGN240621C00315000 | 2024-04-23 2:37PM EDT | 315.00 | 1.04 | 0.95 | 1.08 | -0.18 | -14.75% | 1 | 197 | 25.05% |
| AMGN240621C00320000 | 2024-04-23 3:16PM EDT | 320.00 | 0.75 | 0.66 | 0.79 | -0.08 | -9.64% | 25 | 1,703 | 25.23% |
| AMGN240621C00325000 | 2024-04-22 11:59AM EDT | 325.00 | 0.82 | 0.41 | 0.86 | 0.00 | - | 1 | 33 | 27.63% |
| AMGN240621C00330000 | 2024-04-22 11:34AM EDT | 330.00 | 0.50 | 0.23 | 0.73 | 0.00 | - | 1 | 1,034 | 28.49% |
| AMGN240621C00335000 | 2024-04-10 10:11AM EDT | 335.00 | 0.40 | 0.10 | 1.02 | 0.00 | - | 1 | 0 | 32.43% |
| AMGN240621C00340000 | 2024-04-23 10:15AM EDT | 340.00 | 0.50 | 0.15 | 0.50 | +0.20 | +66.67% | 15 | 1,199 | 29.79% |
| AMGN240621C00345000 | 2024-04-12 2:59PM EDT | 345.00 | 0.35 | 0.04 | 0.77 | 0.00 | - | 1 | 1 | 33.99% |
| AMGN240621C00350000 | 2024-04-22 11:34AM EDT | 350.00 | 0.22 | 0.05 | 0.72 | 0.00 | - | 1 | 1,941 | 35.18% |
| AMGN240621C00360000 | 2024-04-12 1:47PM EDT | 360.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | 2 | 747 | 38.89% |
| AMGN240621C00370000 | 2024-03-12 11:11AM EDT | 370.00 | 0.43 | 0.03 | 0.69 | 0.00 | - | 1 | 656 | 41.02% |
| AMGN240621C00380000 | 2024-04-01 9:30AM EDT | 380.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 844 | 43.43% |
| AMGN240621C00390000 | 2024-02-05 12:53PM EDT | 390.00 | 1.73 | 0.02 | 0.69 | 0.00 | - | 1 | 116 | 46.63% |
| AMGN240621C00400000 | 2024-04-01 11:19AM EDT | 400.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 23 | 48.17% |
| AMGN240621C00410000 | 2024-04-17 10:57AM EDT | 410.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 50.68% |
| AMGN240621C00420000 | 2023-12-20 1:31PM EDT | 420.00 | 0.17 | 0.16 | 2.54 | 0.00 | - | 1 | 1 | 61.06% |
| AMGN240621C00430000 | 2023-12-19 3:18PM EDT | 430.00 | 0.14 | 0.09 | 1.60 | 0.00 | - | 6 | 10 | 58.62% |
| AMGN240621C00450000 | 2024-01-10 3:16PM EDT | 450.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | - | 4 | 61.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00110000 | 2024-04-22 2:10PM EDT | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 122 | 81.25% |
| AMGN240621P00115000 | 2024-02-16 2:10PM EDT | 115.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 3 | 153 | 85.16% |
| AMGN240621P00120000 | 2023-11-17 10:30AM EDT | 120.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 268 | 84.57% |
| AMGN240621P00125000 | 2023-10-30 2:52PM EDT | 125.00 | 0.62 | 0.00 | 0.71 | 0.00 | - | 2 | 123 | 89.94% |
| AMGN240621P00130000 | 2023-10-31 9:33AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 50.00% |
| AMGN240621P00135000 | 2024-04-19 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 69.73% |
| AMGN240621P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 72.12% |
| AMGN240621P00145000 | 2024-04-23 12:35PM EDT | 145.00 | 0.02 | 0.00 | 0.68 | -0.02 | -50.00% | 2 | 81 | 73.83% |
| AMGN240621P00150000 | 2024-02-29 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 243 | 63.48% |
| AMGN240621P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 2 | 128 | 64.11% |
| AMGN240621P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 4 | 504 | 62.99% |
| AMGN240621P00165000 | 2024-01-17 10:38AM EDT | 165.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 1 | 94 | 59.62% |
| AMGN240621P00170000 | 2024-04-08 3:47PM EDT | 170.00 | 0.09 | 0.01 | 1.31 | 0.00 | - | 10 | 193 | 63.43% |
| AMGN240621P00175000 | 2024-02-02 4:30PM EDT | 175.00 | 0.41 | 0.07 | 1.51 | 0.00 | - | 1 | 171 | 62.01% |
| AMGN240621P00180000 | 2024-03-21 12:15PM EDT | 180.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 3 | 2,036 | 51.12% |
| AMGN240621P00185000 | 2024-03-07 3:40PM EDT | 185.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 10 | 377 | 54.81% |
| AMGN240621P00190000 | 2024-04-23 1:40PM EDT | 190.00 | 0.15 | 0.10 | 0.28 | -0.24 | -61.54% | 3 | 326 | 43.75% |
| AMGN240621P00195000 | 2024-03-14 12:14PM EDT | 195.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 115 | 48.49% |
| AMGN240621P00200000 | 2024-04-19 11:20AM EDT | 200.00 | 0.50 | 0.19 | 0.50 | 0.00 | - | 3 | 1,654 | 42.14% |
| AMGN240621P00210000 | 2024-04-22 11:36AM EDT | 210.00 | 0.50 | 0.37 | 0.73 | 0.00 | - | 22 | 670 | 39.21% |
| AMGN240621P00215000 | 2024-04-18 1:32PM EDT | 215.00 | 1.05 | 0.26 | 0.62 | 0.00 | - | 2 | 36 | 35.16% |
| AMGN240621P00220000 | 2024-04-23 12:35PM EDT | 220.00 | 0.72 | 0.70 | 0.72 | -0.02 | -2.70% | 3 | 1,563 | 33.35% |
| AMGN240621P00225000 | 2024-04-22 1:36PM EDT | 225.00 | 1.02 | 0.87 | 0.94 | 0.00 | - | 10 | 28 | 32.35% |
| AMGN240621P00230000 | 2024-04-22 2:11PM EDT | 230.00 | 1.38 | 1.18 | 1.24 | 0.00 | - | 3 | 626 | 31.47% |
| AMGN240621P00235000 | 2024-04-23 9:55AM EDT | 235.00 | 1.65 | 1.57 | 1.63 | -0.20 | -10.81% | 1 | 27 | 30.62% |
| AMGN240621P00240000 | 2024-04-23 3:42PM EDT | 240.00 | 2.11 | 2.08 | 2.32 | -0.36 | -14.57% | 10 | 506 | 30.59% |
| AMGN240621P00245000 | 2024-04-23 11:47AM EDT | 245.00 | 2.88 | 2.77 | 2.86 | -0.22 | -7.10% | 4 | 77 | 29.28% |
| AMGN240621P00250000 | 2024-04-23 1:47PM EDT | 250.00 | 3.65 | 3.60 | 3.75 | -0.60 | -14.12% | 10 | 1,228 | 28.69% |
| AMGN240621P00255000 | 2024-04-23 3:55PM EDT | 255.00 | 4.80 | 4.75 | 4.85 | -0.62 | -11.44% | 183 | 56 | 28.08% |
| AMGN240621P00260000 | 2024-04-23 3:56PM EDT | 260.00 | 6.25 | 6.10 | 6.25 | -0.80 | -11.35% | 5,041 | 2,592 | 27.61% |
| AMGN240621P00265000 | 2024-04-23 1:20PM EDT | 265.00 | 7.75 | 7.75 | 7.95 | -0.90 | -10.40% | 154 | 521 | 27.18% |
| AMGN240621P00270000 | 2024-04-23 12:44PM EDT | 270.00 | 10.00 | 9.75 | 9.95 | -0.70 | -6.54% | 25 | 2,378 | 26.71% |
| AMGN240621P00275000 | 2024-04-22 10:08AM EDT | 275.00 | 13.12 | 12.10 | 12.30 | -0.63 | -4.58% | 4 | 59 | 26.29% |
| AMGN240621P00280000 | 2024-04-23 12:19PM EDT | 280.00 | 14.92 | 14.80 | 15.10 | -1.41 | -8.63% | 5 | 528 | 26.11% |
| AMGN240621P00285000 | 2024-04-23 11:52AM EDT | 285.00 | 18.15 | 17.95 | 18.30 | -1.45 | -7.40% | 1 | 25 | 26.11% |
| AMGN240621P00290000 | 2024-04-19 9:33AM EDT | 290.00 | 30.70 | 21.35 | 22.40 | 0.00 | - | 2 | 638 | 27.65% |
| AMGN240621P00300000 | 2024-04-19 12:54PM EDT | 300.00 | 35.10 | 28.90 | 30.85 | 0.00 | - | 1 | 1,357 | 29.96% |
| AMGN240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 41.90 | 37.45 | 39.95 | 0.00 | - | 1 | 263 | 32.72% |
| AMGN240621P00320000 | 2024-04-22 10:36AM EDT | 320.00 | 48.89 | 46.25 | 50.00 | 0.00 | - | 1 | 155 | 37.90% |
| AMGN240621P00330000 | 2024-02-06 12:06PM EDT | 330.00 | 20.95 | 56.70 | 59.00 | 0.00 | - | 41 | 16 | 38.53% |
| AMGN240621P00340000 | 2024-02-26 11:04AM EDT | 340.00 | 51.58 | 55.30 | 57.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621P00350000 | 2024-02-07 11:45AM EDT | 350.00 | 48.75 | 74.65 | 78.20 | 0.00 | - | 1 | 0 | 42.42% |
| AMGN240621P00360000 | 2024-02-07 11:45AM EDT | 360.00 | 58.33 | 84.50 | 88.20 | 0.00 | - | - | 0 | 45.95% |
