La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
289,18+4,00 (+1,40 %)
À la clôture : 04:00PM EST
288,68 -0,50 (-0,17 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240719C001450002024-02-07 3:39PM EST145.00153.55144.55147.650.00--067.47%
AMGN240719C001550002024-02-07 2:50PM EST155.00145.60134.70138.600.00--065.28%
AMGN240719C001750002023-12-14 3:46PM EST175.00102.77130.75134.400.00--1104.05%
AMGN240719C002000002024-02-06 11:51AM EST200.00119.0090.7094.550.00-3252.64%
AMGN240719C002050002024-02-07 2:43PM EST205.0097.0086.0589.600.00--750.14%
AMGN240719C002150002024-02-07 3:26PM EST215.0085.3576.6580.050.00--1346.19%
AMGN240719C002200002024-02-07 1:35PM EST220.0084.3671.7074.200.00--141.36%
AMGN240719C002250002024-02-07 2:44PM EST225.0078.0568.1569.450.00-11039.56%
AMGN240719C002300002023-12-22 3:16PM EST230.0060.0478.0080.950.00-40040367.43%
AMGN240719C002350002024-01-04 12:58PM EST235.0071.9789.6093.300.00-2393.20%
AMGN240719C002400002024-02-15 9:52AM EST240.0055.3053.1555.500.00-11134.64%
AMGN240719C002450002024-01-08 10:45AM EST245.0064.5960.1563.650.00-16953.07%
AMGN240719C002500002024-02-12 10:41AM EST250.0046.6045.1546.600.00-21431.83%
AMGN240719C002550002024-02-14 3:10PM EST255.0041.3541.0042.400.00-132230.72%
AMGN240719C002600002024-02-16 11:16AM EST260.0040.1836.9538.35+5.52+15.93%16029.72%
AMGN240719C002650002024-02-12 12:47PM EST265.0036.5033.0034.450.00-74628.78%
AMGN240719C002700002024-02-22 1:11PM EST270.0027.2530.3030.700.00-41927.88%
AMGN240719C002750002024-02-23 12:51PM EST275.0028.0525.9027.25+1.05+3.89%16827.20%
AMGN240719C002800002024-02-22 11:40AM EST280.0020.5023.5523.900.00-113226.43%
AMGN240719C002850002024-02-22 10:07AM EST285.0017.6519.8521.350.00-1129826.51%
AMGN240719C002900002024-02-23 3:25PM EST290.0018.0917.8018.05+2.99+19.80%1112925.28%
AMGN240719C002950002024-02-23 1:50PM EST295.0015.2515.2515.45+2.45+19.14%1059824.73%
AMGN240719C003000002024-02-23 3:37PM EST300.0013.2012.9513.20+1.90+16.81%1217424.37%
AMGN240719C003050002024-02-23 1:38PM EST305.0011.0210.9511.20+2.02+22.44%1016424.06%
AMGN240719C003100002024-02-23 2:20PM EST310.009.159.159.30+1.17+14.66%1329323.58%
AMGN240719C003150002024-02-22 10:01AM EST315.008.157.557.75+2.30+39.32%744623.32%
AMGN240719C003200002024-02-23 10:37AM EST320.006.706.256.40+1.55+30.10%177923.07%
AMGN240719C003250002024-02-23 3:14PM EST325.005.105.055.25+1.15+29.11%137322.86%
AMGN240719C003300002024-02-23 3:50PM EST330.004.354.154.30+0.85+24.29%524222.72%
AMGN240719C003350002024-02-22 3:48PM EST335.002.853.353.500.00-1120222.60%
AMGN240719C003400002024-02-21 10:46AM EST340.002.152.662.830.00-79922.48%
AMGN240719C003450002024-02-21 2:20PM EST345.001.602.142.290.00-112422.43%
AMGN240719C003500002024-02-20 11:23AM EST350.001.951.451.82+0.50+34.48%122522.30%
AMGN240719C003550002024-02-07 11:30AM EST355.003.001.121.500.00-46522.41%
AMGN240719C003600002024-02-21 2:18PM EST360.000.881.061.220.00-19422.47%
AMGN240719C003650002024-02-09 3:44PM EST365.001.210.860.980.00-19522.47%
AMGN240719C003700002024-02-14 9:34AM EST370.000.890.480.890.00-11,63923.05%
AMGN240719C003800002024-02-20 11:21AM EST380.000.500.220.890.00-10013324.98%
AMGN240719C003900002024-02-07 2:53PM EST390.000.730.131.070.00-7927.78%
AMGN240719C004000002024-02-20 9:44AM EST400.000.420.070.77+0.19+82.61%21327.87%
AMGN240719C004100002024-02-12 12:17PM EST410.000.350.040.94-0.02-5.41%21230.60%
AMGN240719C004200002024-02-05 2:45PM EST420.001.020.020.870.00-5831.82%
AMGN240719C004300002024-01-30 2:06PM EST430.000.470.000.580.00-71031.26%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240719P001350002024-01-05 9:30AM EST135.000.320.000.360.00-184350.59%
AMGN240719P001400002024-02-14 9:30AM EST140.000.340.020.730.00-141353.30%
AMGN240719P001450002023-12-08 10:01AM EST145.000.540.002.340.00--4061.28%
AMGN240719P001500002024-02-05 2:48PM EST150.000.160.041.460.00-22154.20%
AMGN240719P001550002023-12-08 9:40AM EST155.000.640.002.410.00-80056.35%
AMGN240719P001600002023-12-12 10:34AM EST160.000.570.001.550.00-68556.54%
AMGN240719P001650002023-12-08 10:01AM EST165.000.920.002.510.00-240051.79%
AMGN240719P001700002023-12-18 3:55PM EST170.000.610.000.800.00-42945.46%
AMGN240719P001750002023-11-29 3:36PM EST175.001.150.000.690.00--242.19%
AMGN240719P001800002024-01-19 1:19PM EST180.000.550.141.700.00-346747.73%
AMGN240719P001900002024-02-21 10:32AM EST190.000.620.171.230.00-6021040.30%
AMGN240719P001950002023-12-12 11:41AM EST195.001.600.091.100.00-1137.33%
AMGN240719P002000002024-02-16 3:51PM EST200.000.790.261.000.00-444434.64%
AMGN240719P002050002024-02-07 2:52PM EST205.000.720.311.280.00-61834.40%
AMGN240719P002100002024-02-22 12:19PM EST210.000.970.412.040.00-1014036.07%
AMGN240719P002150002024-02-14 1:02PM EST215.001.250.751.500.00-13231.54%
AMGN240719P002200002024-02-14 1:02PM EST220.001.201.131.33-0.30-20.00%24028.76%
AMGN240719P002250002024-02-22 11:04AM EST225.001.851.391.550.00-404527.83%
AMGN240719P002300002024-02-07 3:48PM EST230.001.851.661.840.00-197527.03%
AMGN240719P002350002024-02-09 12:15PM EST235.002.652.012.210.00-210626.33%
AMGN240719P002400002024-02-21 12:39PM EST240.003.452.432.920.00-12626.42%
AMGN240719P002450002024-02-21 11:54AM EST245.003.952.943.100.00-17524.77%
AMGN240719P002500002024-02-23 12:51PM EST250.003.603.554.20-1.45-28.71%66425.23%
AMGN240719P002550002024-02-22 12:09PM EST255.005.504.304.450.00-510323.48%
AMGN240719P002600002024-02-22 9:51AM EST260.006.555.205.850.00-1319423.86%
AMGN240719P002650002024-02-23 11:59AM EST265.006.106.206.40-1.55-20.26%2122122.35%
AMGN240719P002700002024-02-23 12:32PM EST270.007.317.457.65-1.94-20.97%1318621.83%
AMGN240719P002750002024-02-23 11:47AM EST275.008.658.909.10-2.55-22.77%9310521.31%
AMGN240719P002800002024-02-23 11:41AM EST280.0010.3510.6010.80-2.13-17.07%1112520.84%
AMGN240719P002850002024-02-23 11:34AM EST285.0012.2012.5012.75-2.80-18.67%224620.38%
AMGN240719P002900002024-02-23 1:42PM EST290.0015.2014.7514.95-2.15-12.39%2731019.92%
AMGN240719P002950002024-02-23 1:42PM EST295.0017.7517.1517.45-2.50-12.35%2223919.50%
AMGN240719P003000002024-02-23 3:58PM EST300.0020.0519.9521.65-3.30-14.13%5944421.08%
AMGN240719P003050002024-02-23 2:30PM EST305.0023.4022.9024.40-2.21-8.63%231420.31%
AMGN240719P003100002024-02-07 3:57PM EST310.0024.4026.0528.200.00-1338620.72%
AMGN240719P003150002024-02-22 3:58PM EST315.0033.0029.5531.450.00-14719.95%
AMGN240719P003200002024-02-21 10:44AM EST320.0038.2033.2534.850.00-2818.95%
AMGN240719P003250002024-02-20 3:28PM EST325.0042.8037.2539.300.00-83419.53%
AMGN240719P003300002024-01-09 3:01PM EST330.0030.8538.8039.600.00--240.00%
AMGN240719P003350002024-01-09 9:37AM EST335.0033.6539.9542.650.00--10.00%
AMGN240719P003400002024-01-09 10:37AM EST340.0038.2047.2548.450.00--50.00%