La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 927,84 -156,89 (-0,26 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628C00230000 | 2024-05-23 12:39PM EDT | 230.00 | 81.00 | 76.00 | 80.45 | 0.00 | - | - | 0 | 91.80% |
| AMGN240628C00275000 | 2024-06-13 9:57AM EDT | 275.00 | 22.00 | 31.00 | 34.85 | 0.00 | - | 2 | 1 | 75.90% |
| AMGN240628C00287500 | 2024-06-21 11:18AM EDT | 287.50 | 23.55 | 18.50 | 21.80 | +4.70 | +24.93% | 9 | 1 | 47.36% |
| AMGN240628C00290000 | 2024-06-21 9:35AM EDT | 290.00 | 22.00 | 16.15 | 19.40 | +11.70 | +113.59% | 8 | 11 | 44.34% |
| AMGN240628C00292500 | 2024-06-20 9:30AM EDT | 292.50 | 12.65 | 13.85 | 16.95 | +12.65 | - | - | 3 | 40.53% |
| AMGN240628C00295000 | 2024-06-18 10:10AM EDT | 295.00 | 9.86 | 11.50 | 14.55 | 0.00 | - | 6 | 33 | 37.06% |
| AMGN240628C00297500 | 2024-06-20 1:49PM EDT | 297.50 | 12.10 | 10.40 | 12.60 | 0.00 | - | 2 | 14 | 37.26% |
| AMGN240628C00300000 | 2024-06-21 3:53PM EDT | 300.00 | 10.12 | 8.50 | 10.60 | +0.48 | +4.98% | 6 | 58 | 36.01% |
| AMGN240628C00302500 | 2024-06-21 12:55PM EDT | 302.50 | 8.39 | 6.85 | 7.50 | +1.24 | +17.34% | 1 | 22 | 25.98% |
| AMGN240628C00305000 | 2024-06-21 2:59PM EDT | 305.00 | 6.69 | 4.30 | 5.65 | -0.56 | -7.72% | 23 | 81 | 24.66% |
| AMGN240628C00307500 | 2024-06-21 3:50PM EDT | 307.50 | 4.80 | 3.65 | 4.05 | -0.68 | -12.41% | 13 | 272 | 23.56% |
| AMGN240628C00310000 | 2024-06-21 3:59PM EDT | 310.00 | 2.60 | 2.47 | 2.81 | -1.65 | -38.82% | 114 | 525 | 23.13% |
| AMGN240628C00312500 | 2024-06-21 3:57PM EDT | 312.50 | 1.60 | 1.59 | 1.94 | -1.55 | -49.21% | 77 | 68 | 23.39% |
| AMGN240628C00315000 | 2024-06-21 3:54PM EDT | 315.00 | 1.26 | 1.00 | 1.24 | -0.71 | -36.04% | 44 | 123 | 23.19% |
| AMGN240628C00317500 | 2024-06-21 3:45PM EDT | 317.50 | 1.09 | 0.44 | 0.81 | -0.29 | -21.01% | 94 | 16 | 23.61% |
| AMGN240628C00320000 | 2024-06-21 3:52PM EDT | 320.00 | 0.58 | 0.19 | 0.53 | -0.29 | -33.33% | 14 | 65 | 24.20% |
| AMGN240628C00322500 | 2024-06-21 12:20PM EDT | 322.50 | 0.46 | 0.06 | 0.38 | +0.12 | +35.29% | 8 | 5 | 25.42% |
| AMGN240628C00325000 | 2024-06-21 3:54PM EDT | 325.00 | 0.22 | 0.16 | 0.59 | -0.23 | -51.11% | 18 | 103 | 31.93% |
| AMGN240628C00327500 | 2024-06-21 3:43PM EDT | 327.50 | 0.22 | 0.00 | 1.35 | -0.04 | -15.38% | 10 | 1 | 44.75% |
| AMGN240628C00330000 | 2024-06-21 3:54PM EDT | 330.00 | 0.12 | 0.07 | 0.54 | -0.06 | -33.33% | 9 | 161 | 37.62% |
| AMGN240628C00335000 | 2024-05-31 2:33PM EDT | 335.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 54.47% |
| AMGN240628C00340000 | 2024-06-20 3:33PM EDT | 340.00 | 0.12 | 0.00 | 1.34 | 0.00 | - | 1 | 2 | 52.00% |
| AMGN240628C00345000 | 2024-06-10 12:25PM EDT | 345.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 52 | 48.24% |
| AMGN240628C00350000 | 2024-06-13 11:07AM EDT | 350.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 52.83% |
| AMGN240628C00355000 | 2024-06-17 2:33PM EDT | 355.00 | 0.12 | 0.00 | 1.31 | +0.12 | - | - | 1 | 68.46% |
| AMGN240628C00370000 | 2024-05-15 1:36PM EDT | 370.00 | 0.40 | 0.03 | 1.35 | 0.00 | - | - | 2 | 84.57% |
| AMGN240628C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.34 | 0.00 | 1.90 | 0.00 | - | - | 1 | 100.24% |
| AMGN240628C00385000 | 2024-05-20 9:38AM EDT | 385.00 | 0.32 | 0.00 | 1.90 | 0.00 | - | - | 1 | 105.08% |
| AMGN240628C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.31 | 0.00 | 1.89 | 0.00 | - | - | 1 | 109.67% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240628P00250000 | 2024-06-18 12:12PM EDT | 250.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 2 | 4 | 96.88% |
| AMGN240628P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 0.06 | 0.05 | 0.28 | -0.03 | -33.33% | 6 | 3 | 70.41% |
| AMGN240628P00260000 | 2024-06-17 2:29PM EDT | 260.00 | 0.10 | 0.05 | 0.48 | 0.00 | - | 5 | 7 | 69.14% |
| AMGN240628P00265000 | 2024-06-21 10:06AM EDT | 265.00 | 0.05 | 0.05 | 0.49 | -0.15 | -75.00% | 1 | 6 | 62.70% |
| AMGN240628P00270000 | 2024-06-12 1:51PM EDT | 270.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 5 | 6 | 54.39% |
| AMGN240628P00275000 | 2024-06-14 2:03PM EDT | 275.00 | 0.41 | 0.00 | 1.36 | 0.00 | - | 1 | 23 | 59.86% |
| AMGN240628P00277500 | 2024-06-17 10:14AM EDT | 277.50 | 0.31 | 0.02 | 1.37 | +0.31 | - | - | 2 | 56.40% |
| AMGN240628P00280000 | 2024-06-21 10:51AM EDT | 280.00 | 0.18 | 0.05 | 0.30 | +0.01 | +5.88% | 1 | 85 | 43.90% |
| AMGN240628P00282500 | 2024-06-17 10:14AM EDT | 282.50 | 0.55 | 0.01 | 1.38 | +0.55 | - | - | 2 | 58.91% |
| AMGN240628P00285000 | 2024-06-18 3:17PM EDT | 285.00 | 0.25 | 0.01 | 1.39 | 0.00 | - | 5 | 33 | 54.74% |
| AMGN240628P00287500 | 2024-06-18 9:48AM EDT | 287.50 | 0.39 | 0.01 | 1.40 | 0.00 | - | 17 | 27 | 50.54% |
| AMGN240628P00290000 | 2024-06-21 3:47PM EDT | 290.00 | 0.21 | 0.09 | 0.32 | +0.01 | +5.00% | 6 | 34 | 30.86% |
| AMGN240628P00292500 | 2024-06-20 3:56PM EDT | 292.50 | 0.33 | 0.20 | 1.03 | 0.00 | - | 2 | 29 | 37.62% |
| AMGN240628P00295000 | 2024-06-21 2:39PM EDT | 295.00 | 0.30 | 0.30 | 0.44 | -0.31 | -50.82% | 16 | 57 | 25.88% |
| AMGN240628P00297500 | 2024-06-21 3:58PM EDT | 297.50 | 0.53 | 0.48 | 0.78 | -0.04 | -7.02% | 43 | 43 | 26.28% |
| AMGN240628P00300000 | 2024-06-21 3:47PM EDT | 300.00 | 0.58 | 0.74 | 1.03 | -0.28 | -32.56% | 35 | 227 | 24.39% |
| AMGN240628P00302500 | 2024-06-21 3:30PM EDT | 302.50 | 0.93 | 1.18 | 1.51 | -0.57 | -38.00% | 50 | 16 | 23.47% |
| AMGN240628P00305000 | 2024-06-21 3:53PM EDT | 305.00 | 1.75 | 1.86 | 2.25 | -0.11 | -5.91% | 63 | 75 | 23.04% |
| AMGN240628P00307500 | 2024-06-21 3:53PM EDT | 307.50 | 2.55 | 2.84 | 3.15 | -0.15 | -5.56% | 59 | 33 | 22.05% |
| AMGN240628P00310000 | 2024-06-21 3:58PM EDT | 310.00 | 4.20 | 4.15 | 4.50 | +0.55 | +15.07% | 28 | 125 | 22.17% |
| AMGN240628P00312500 | 2024-06-21 3:54PM EDT | 312.50 | 5.50 | 5.75 | 6.25 | +5.50 | - | 24 | 2 | 23.19% |
| AMGN240628P00315000 | 2024-06-21 10:25AM EDT | 315.00 | 5.85 | 7.40 | 9.25 | -3.92 | -40.12% | 6 | 25 | 32.13% |
| AMGN240628P00317500 | 2024-06-21 10:20AM EDT | 317.50 | 8.20 | 8.55 | 11.75 | +8.20 | - | 5 | 0 | 37.20% |
| AMGN240628P00320000 | 2024-06-05 12:58PM EDT | 320.00 | 12.50 | 10.70 | 14.45 | 0.00 | - | 2 | 0 | 43.54% |
| AMGN240628P00325000 | 2024-05-17 2:24PM EDT | 325.00 | 14.90 | 25.10 | 28.60 | 0.00 | - | 32 | 32 | 105.90% |
