La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 215,27 +399,35 (+1,06 %) EUR/USD
1,0702 +0,0030 (+0,28 %) Gold future
2 332,00 +29,10 (+1,26 %) Bitcoin EUR
54 438,45 -1 721,25 (-3,06 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00200000 | 2024-02-14 12:37PM EDT | 200.00 | 90.47 | 70.25 | 73.75 | 0.00 | - | 40 | 40 | 0.00% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 220.00 | 55.54 | 60.80 | 62.80 | 0.00 | - | 1 | 6 | 41.08% |
| AMGN240816C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 48.02 | 52.40 | 53.85 | 0.00 | - | 1 | 28 | 38.53% |
| AMGN240816C00240000 | 2024-04-25 1:04PM EDT | 240.00 | 37.00 | 43.60 | 44.55 | 0.00 | - | 1 | 21 | 34.50% |
| AMGN240816C00250000 | 2024-04-29 10:05AM EDT | 250.00 | 33.00 | 35.80 | 36.90 | 0.00 | - | 1 | 401 | 33.62% |
| AMGN240816C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 23.80 | 28.65 | 29.40 | 0.00 | - | 2 | 552 | 31.83% |
| AMGN240816C00270000 | 2024-05-01 11:50AM EDT | 270.00 | 20.55 | 22.20 | 22.70 | +1.90 | +10.19% | 2 | 169 | 30.30% |
| AMGN240816C00280000 | 2024-05-01 1:18PM EDT | 280.00 | 15.54 | 16.60 | 17.00 | +1.24 | +8.67% | 6 | 249 | 29.14% |
| AMGN240816C00290000 | 2024-05-01 12:20PM EDT | 290.00 | 11.35 | 11.80 | 12.20 | +1.05 | +10.19% | 3 | 758 | 28.01% |
| AMGN240816C00300000 | 2024-05-01 2:58PM EDT | 300.00 | 8.25 | 8.25 | 8.70 | +1.15 | +16.20% | 35 | 718 | 27.60% |
| AMGN240816C00310000 | 2024-05-01 12:47PM EDT | 310.00 | 5.05 | 5.55 | 5.80 | +0.25 | +5.21% | 27 | 155 | 26.79% |
| AMGN240816C00320000 | 2024-04-30 9:41AM EDT | 320.00 | 3.00 | 3.55 | 3.80 | 0.00 | - | 2 | 128 | 26.33% |
| AMGN240816C00330000 | 2024-04-29 3:43PM EDT | 330.00 | 2.22 | 2.19 | 2.51 | 0.00 | - | 6 | 1,725 | 26.25% |
| AMGN240816C00340000 | 2024-04-25 10:09AM EDT | 340.00 | 0.80 | 1.32 | 1.72 | 0.00 | - | 1 | 940 | 26.58% |
| AMGN240816C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 0.84 | 0.83 | 1.21 | 0.00 | - | 1 | 631 | 27.09% |
| AMGN240816C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 0.60 | 0.00 | 2.41 | 0.00 | - | 10 | 184 | 34.72% |
| AMGN240816C00370000 | 2024-04-19 2:57PM EDT | 370.00 | 0.43 | 0.01 | 2.18 | 0.00 | - | 1 | 206 | 36.45% |
| AMGN240816C00380000 | 2024-03-27 9:47AM EDT | 380.00 | 0.58 | 0.04 | 0.75 | 0.00 | - | 5 | 10 | 31.31% |
| AMGN240816C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.31 | 0.05 | 1.89 | 0.00 | - | 80 | 81 | 40.00% |
| AMGN240816C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.28 | 0.00 | 0.42 | 0.00 | - | 1 | 39 | 32.23% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 42.55% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 42.68% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 53.91% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 52.93% |
| AMGN240816P00150000 | 2024-03-26 9:53AM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 50.98% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.01 | 2.25 | 0.00 | - | - | 2 | 50.61% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | - | 2 | 55.74% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 52.87% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.01 | 2.52 | 0.00 | - | 10 | 12 | 51.50% |
| AMGN240816P00195000 | 2024-04-19 11:28AM EDT | 195.00 | 1.24 | 0.00 | 1.98 | 0.00 | - | 5 | 15 | 45.87% |
| AMGN240816P00200000 | 2024-04-24 2:33PM EDT | 200.00 | 1.07 | 0.05 | 2.92 | 0.00 | - | 1 | 111 | 47.79% |
| AMGN240816P00210000 | 2024-05-01 12:08PM EDT | 210.00 | 1.29 | 1.15 | 1.24 | -0.62 | -32.46% | 1 | 71 | 34.13% |
| AMGN240816P00220000 | 2024-04-30 11:48AM EDT | 220.00 | 2.28 | 1.49 | 2.05 | 0.00 | - | 72 | 422 | 33.47% |
| AMGN240816P00230000 | 2024-05-01 3:02PM EDT | 230.00 | 2.88 | 2.72 | 2.93 | -0.46 | -13.77% | 7 | 683 | 31.78% |
| AMGN240816P00240000 | 2024-04-29 3:24PM EDT | 240.00 | 5.05 | 4.20 | 4.40 | 0.00 | - | 10 | 326 | 30.79% |
| AMGN240816P00250000 | 2024-04-29 3:29PM EDT | 250.00 | 7.20 | 6.00 | 6.35 | 0.00 | - | 11 | 674 | 29.66% |
| AMGN240816P00260000 | 2024-05-01 11:20AM EDT | 260.00 | 9.80 | 8.80 | 9.10 | -0.75 | -7.11% | 5 | 548 | 28.82% |
| AMGN240816P00270000 | 2024-05-01 12:13PM EDT | 270.00 | 13.35 | 11.90 | 12.40 | -0.70 | -4.98% | 6 | 1,910 | 27.55% |
| AMGN240816P00280000 | 2024-05-01 1:23PM EDT | 280.00 | 18.15 | 16.50 | 17.00 | -1.40 | -7.16% | 18 | 213 | 26.98% |
| AMGN240816P00290000 | 2024-04-17 12:00PM EDT | 290.00 | 32.75 | 21.90 | 22.85 | 0.00 | - | 1 | 163 | 26.91% |
| AMGN240816P00300000 | 2024-04-18 9:41AM EDT | 300.00 | 40.00 | 27.90 | 29.00 | 0.00 | - | 2 | 216 | 25.78% |
| AMGN240816P00310000 | 2024-03-27 11:39AM EDT | 310.00 | 32.15 | 42.55 | 44.00 | 0.00 | - | 18 | 92 | 39.77% |
| AMGN240816P00320000 | 2024-03-27 11:50AM EDT | 320.00 | 39.45 | 51.70 | 53.50 | 0.00 | - | 19 | 20 | 43.52% |
| AMGN240816P00330000 | 2024-02-08 10:37AM EDT | 330.00 | 42.87 | 55.35 | 58.45 | 0.00 | - | 10 | 204 | 37.71% |
| AMGN240816P00340000 | 2024-01-30 2:51PM EDT | 340.00 | 34.50 | 64.00 | 68.45 | 0.00 | - | - | 0 | 41.39% |
