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
37 867,90 +51,98 (+0,14 %) EUR/USD
1,0685 +0,0013 (+0,12 %) Gold future
2 316,20 +13,30 (+0,58 %) Bitcoin EUR
53 757,29 -3 319,09 (-5,82 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 92.83 | 99.40 | 102.40 | 0.00 | - | 1 | 1 | 54.37% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00220000 | 2024-03-07 3:03PM EDT | 220.00 | 58.09 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 27.74% |
| AMGN240920C00240000 | 2024-04-25 12:33PM EDT | 240.00 | 37.10 | 41.55 | 42.30 | 0.00 | - | 4 | 5 | 32.69% |
| AMGN240920C00250000 | 2024-04-05 9:34AM EDT | 250.00 | 29.00 | 33.90 | 34.70 | 0.00 | - | 1 | 11 | 31.19% |
| AMGN240920C00260000 | 2024-04-25 1:44PM EDT | 260.00 | 24.50 | 26.40 | 27.80 | 0.00 | - | 14 | 21 | 29.91% |
| AMGN240920C00270000 | 2024-04-30 10:16AM EDT | 270.00 | 21.65 | 21.25 | 21.65 | 0.00 | - | 4 | 102 | 28.72% |
| AMGN240920C00280000 | 2024-04-30 3:42PM EDT | 280.00 | 16.70 | 16.20 | 16.55 | 0.00 | - | 4 | 654 | 27.96% |
| AMGN240920C00290000 | 2024-04-30 2:07PM EDT | 290.00 | 12.20 | 12.00 | 12.30 | 0.00 | - | 5 | 119 | 27.27% |
| AMGN240920C00300000 | 2024-05-01 9:30AM EDT | 300.00 | 8.85 | 8.25 | 8.85 | +0.25 | +2.91% | 1 | 228 | 26.61% |
| AMGN240920C00310000 | 2024-04-30 1:06PM EDT | 310.00 | 6.20 | 6.00 | 6.45 | 0.00 | - | 1 | 265 | 26.52% |
| AMGN240920C00320000 | 2024-05-01 10:12AM EDT | 320.00 | 4.50 | 4.05 | 4.40 | +0.40 | +9.76% | 2 | 194 | 25.98% |
| AMGN240920C00330000 | 2024-04-30 1:57PM EDT | 330.00 | 3.00 | 2.63 | 3.15 | 0.00 | - | 508 | 738 | 26.12% |
| AMGN240920C00340000 | 2024-04-30 3:32PM EDT | 340.00 | 2.00 | 1.88 | 2.21 | 0.00 | - | 200 | 305 | 26.18% |
| AMGN240920C00350000 | 2024-05-01 10:11AM EDT | 350.00 | 1.50 | 1.31 | 1.52 | -0.05 | -3.23% | 3 | 384 | 26.18% |
| AMGN240920C00360000 | 2024-04-29 3:25PM EDT | 360.00 | 0.99 | 0.86 | 1.09 | 0.00 | - | 7 | 445 | 26.48% |
| AMGN240920C00370000 | 2024-04-25 12:12PM EDT | 370.00 | 0.55 | 0.31 | 0.97 | 0.00 | - | 1 | 18 | 27.87% |
| AMGN240920C00380000 | 2024-04-19 11:02AM EDT | 380.00 | 0.40 | 0.21 | 1.19 | 0.00 | - | 1 | 11 | 30.99% |
| AMGN240920C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.47 | 0.12 | 0.82 | 0.00 | - | 80 | 80 | 30.69% |
| AMGN240920C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.38 | 0.09 | 0.58 | 0.00 | - | 1 | 23 | 30.62% |
| AMGN240920C00410000 | 2024-03-11 3:47PM EDT | 410.00 | 0.04 | 0.07 | 0.77 | 0.00 | - | 2 | 4 | 33.75% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 45.48% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 38.65% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-04-24 10:04AM EDT | 140.00 | 0.30 | 0.00 | 2.24 | 0.00 | - | - | 2 | 60.57% |
| AMGN240920P00170000 | 2024-04-17 11:08AM EDT | 170.00 | 0.65 | 0.13 | 1.30 | 0.00 | - | - | 2 | 46.42% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.18 | 0.77 | 0.00 | - | 2 | 5 | 39.80% |
| AMGN240920P00180000 | 2024-04-16 11:09AM EDT | 180.00 | 1.10 | 0.25 | 1.90 | 0.00 | - | - | 10 | 45.30% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.44 | 1.80 | 0.00 | - | - | 10 | 39.98% |
| AMGN240920P00195000 | 2024-04-10 9:45AM EDT | 195.00 | 1.77 | 0.66 | 1.81 | 0.00 | - | 10 | 11 | 37.73% |
| AMGN240920P00200000 | 2024-04-25 11:13AM EDT | 200.00 | 1.82 | 1.22 | 1.49 | 0.00 | - | 2 | 20 | 33.88% |
| AMGN240920P00210000 | 2024-04-29 3:29PM EDT | 210.00 | 2.07 | 1.97 | 2.31 | 0.00 | - | 9 | 132 | 33.07% |
| AMGN240920P00220000 | 2024-04-18 11:29AM EDT | 220.00 | 4.65 | 2.89 | 3.15 | 0.00 | - | 1 | 388 | 31.33% |
| AMGN240920P00230000 | 2024-04-24 10:04AM EDT | 230.00 | 4.55 | 4.25 | 4.55 | 0.00 | - | 2 | 91 | 30.32% |
| AMGN240920P00240000 | 2024-04-23 11:57AM EDT | 240.00 | 6.50 | 6.15 | 6.40 | 0.00 | - | 15 | 328 | 29.27% |
| AMGN240920P00250000 | 2024-04-30 10:45AM EDT | 250.00 | 8.56 | 8.55 | 8.80 | 0.00 | - | 3 | 511 | 28.21% |
| AMGN240920P00260000 | 2024-04-30 12:34PM EDT | 260.00 | 12.05 | 11.65 | 12.00 | 0.00 | - | 5 | 781 | 27.36% |
| AMGN240920P00270000 | 2024-04-29 3:53PM EDT | 270.00 | 15.05 | 15.65 | 15.95 | 0.00 | - | 7 | 533 | 26.47% |
| AMGN240920P00280000 | 2024-04-29 10:43AM EDT | 280.00 | 21.40 | 20.35 | 20.70 | 0.00 | - | 1 | 323 | 25.52% |
| AMGN240920P00290000 | 2024-04-23 2:54PM EDT | 290.00 | 26.37 | 25.80 | 27.05 | 0.00 | - | 1 | 113 | 25.66% |
| AMGN240920P00300000 | 2024-03-28 11:30AM EDT | 300.00 | 25.50 | 35.95 | 36.60 | 0.00 | - | 1 | 53 | 29.69% |
| AMGN240920P00310000 | 2024-04-11 12:01PM EDT | 310.00 | 44.35 | 39.70 | 41.35 | 0.00 | - | 2 | 43 | 24.83% |
| AMGN240920P00320000 | 2024-02-05 1:34PM EDT | 320.00 | 21.10 | 44.65 | 45.25 | 0.00 | - | - | 3 | 0.00% |
| AMGN240920P00330000 | 2024-02-15 3:32PM EDT | 330.00 | 44.65 | 59.50 | 63.10 | 0.00 | - | 3 | 5 | 35.02% |
| AMGN240920P00340000 | 2024-01-30 10:47AM EDT | 340.00 | 37.15 | 62.80 | 66.60 | 0.00 | - | - | 0 | 20.64% |
