La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
299,38-6,46 (-2,11 %)
À partir de 01:21PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN241018C002050002024-03-07 4:15PM EDT205.0072.2567.9570.400.00--10.00%
AMGN241018C002100002024-03-14 1:17PM EDT210.0068.7061.7562.950.00-200.00%
AMGN241018C002200002024-04-19 2:44PM EDT220.0053.800.000.000.00-430.00%
AMGN241018C002250002024-05-15 2:43PM EDT225.0095.8276.2580.100.00-1444.37%
AMGN241018C002300002024-04-16 1:54PM EDT230.0044.5084.2587.850.00--365.17%
AMGN241018C002350002024-04-23 3:03PM EDT235.0046.850.000.000.00-260.00%
AMGN241018C002400002024-05-13 3:12PM EDT240.0070.7063.3565.700.00-12438.50%
AMGN241018C002450002024-05-02 12:24PM EDT245.0040.6559.0561.150.00-2937.05%
AMGN241018C002500002024-05-03 9:31AM EDT250.0072.3654.5056.850.00-11536.04%
AMGN241018C002550002024-05-15 2:47PM EDT255.0067.9550.1050.800.00-1831.47%
AMGN241018C002600002024-05-22 11:45AM EDT260.0059.5045.7046.600.00-418230.60%
AMGN241018C002650002024-05-15 2:43PM EDT265.0059.1841.7042.550.00-19529.83%
AMGN241018C002700002024-05-13 9:56AM EDT270.0046.5537.2038.550.00-13528.95%
AMGN241018C002750002024-05-24 11:46AM EDT275.0040.3833.4534.600.00-58127.98%
AMGN241018C002800002024-05-15 10:01AM EDT280.0041.0030.2531.100.00-19227.49%
AMGN241018C002850002024-05-15 3:09PM EDT285.0042.8526.3027.700.00-84226.91%
AMGN241018C002900002024-05-24 9:46AM EDT290.0029.3523.4024.000.00-295125.67%
AMGN241018C002950002024-05-17 10:45AM EDT295.0029.7920.2021.600.00-160125.98%
AMGN241018C003000002024-05-28 12:13PM EDT300.0018.4017.8518.20-4.00-17.86%511224.66%
AMGN241018C003050002024-05-28 10:54AM EDT305.0015.8615.3015.65-3.65-18.71%946624.21%
AMGN241018C003100002024-05-28 12:12PM EDT310.0013.5913.0513.40-3.81-21.90%5019923.88%
AMGN241018C003150002024-05-28 10:06AM EDT315.0011.7510.9511.35-2.00-14.55%2532323.53%
AMGN241018C003200002024-05-28 12:16PM EDT320.009.608.759.50-2.70-21.95%245423.16%
AMGN241018C003250002024-05-24 2:02PM EDT325.0010.437.557.950.00-27422.94%
AMGN241018C003300002024-05-23 9:35AM EDT330.007.956.006.600.00-369522.73%
AMGN241018C003350002024-05-28 10:49AM EDT335.005.505.105.45-2.80-33.73%124322.56%
AMGN241018C003400002024-05-28 10:52AM EDT340.004.524.154.50-1.08-19.29%866822.46%
AMGN241018C003450002024-05-23 3:12PM EDT345.005.403.153.700.00-919522.39%
AMGN241018C003500002024-05-23 3:41PM EDT350.004.352.623.100.00-2035822.50%
AMGN241018C003550002024-05-21 2:41PM EDT355.002.672.302.58-1.73-39.32%1017822.57%
AMGN241018C003600002024-05-22 10:15AM EDT360.003.851.912.140.00-124222.64%
AMGN241018C003650002024-05-24 1:05PM EDT365.002.301.521.780.00-3720722.75%
AMGN241018C003700002024-05-28 10:52AM EDT370.001.381.241.49-0.47-25.41%636622.90%
AMGN241018C003750002024-05-23 9:41AM EDT375.001.730.991.290.00-441223.21%
AMGN241018C003800002024-05-16 1:33PM EDT380.002.090.841.120.00-81423.52%
AMGN241018C003850002024-05-15 3:50PM EDT385.002.180.600.950.00--3423.72%
AMGN241018C003900002024-05-23 10:54AM EDT390.001.010.570.860.00-11824.20%
AMGN241018C004000002024-05-10 9:44AM EDT400.000.950.010.850.00-1425.95%
AMGN241018C004200002024-04-23 2:40PM EDT420.000.210.000.000.00-11612.50%
AMGN241018C004300002024-05-03 9:36AM EDT430.001.210.011.380.00-1233.85%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN241018P001900002024-03-22 10:42AM EDT190.001.001.541.710.00-32046.12%
AMGN241018P001950002024-03-22 12:31PM EDT195.001.501.652.030.00-11645.62%
AMGN241018P002000002024-04-26 10:44AM EDT200.002.050.091.000.00-33237.38%
AMGN241018P002050002024-05-07 11:35AM EDT205.000.800.021.200.00-11736.74%
AMGN241018P002100002024-05-23 3:54PM EDT210.001.070.301.200.00-110834.79%
AMGN241018P002150002024-05-21 2:08PM EDT215.000.400.031.500.00-1811634.47%
AMGN241018P002200002024-05-13 10:34AM EDT220.000.750.051.630.00-914533.14%
AMGN241018P002250002024-05-10 9:30AM EDT225.000.800.301.500.00-315030.58%
AMGN241018P002300002024-05-16 9:39AM EDT230.000.770.031.890.00-17830.32%
AMGN241018P002350002024-05-07 3:33PM EDT235.001.851.211.400.00-71726.37%
AMGN241018P002400002024-05-16 9:30AM EDT240.001.181.491.710.00-19925.77%
AMGN241018P002450002024-05-08 10:55AM EDT245.002.291.822.190.00-14125.53%
AMGN241018P002500002024-05-28 11:30AM EDT250.002.302.202.55+0.75+48.39%2917824.65%
AMGN241018P002550002024-05-23 1:38PM EDT255.002.132.663.150.00-414124.23%
AMGN241018P002600002024-05-28 9:33AM EDT260.003.153.053.80+0.37+13.31%1034323.67%
AMGN241018P002650002024-05-23 1:38PM EDT265.004.104.054.60+0.95+30.16%1019223.18%
AMGN241018P002700002024-05-20 10:13AM EDT270.003.255.005.300.00-39122.25%
AMGN241018P002750002024-05-28 11:29AM EDT275.006.006.056.60+1.35+29.03%215422.14%
AMGN241018P002800002024-05-28 10:50AM EDT280.007.207.308.20+1.30+22.03%310722.16%
AMGN241018P002850002024-05-28 12:02PM EDT285.008.708.859.25+1.60+22.54%26521.04%
AMGN241018P002900002024-05-23 1:34PM EDT290.007.909.9010.850.00-67520.44%
AMGN241018P002950002024-05-24 10:49AM EDT295.0010.8012.5012.900.00-418920.15%
AMGN241018P003000002024-05-28 12:06PM EDT300.0014.5514.7015.10+2.70+22.78%1330019.71%
AMGN241018P003050002024-05-28 10:07AM EDT305.0016.7517.2017.60+2.65+18.79%43619.33%
AMGN241018P003100002024-05-28 10:07AM EDT310.0019.4519.9520.45+2.95+17.88%165019.05%
AMGN241018P003150002024-05-24 3:38PM EDT315.0019.4022.8523.950.00-910419.32%
AMGN241018P003200002024-05-24 3:37PM EDT320.0022.3525.9526.750.00-62218.21%
AMGN241018P003250002024-05-17 11:40AM EDT325.0022.8529.1530.350.00-1817.87%
AMGN241018P003300002024-05-17 11:40AM EDT330.0026.0032.9034.150.00-1117.47%
AMGN241018P003450002024-05-03 9:34AM EDT345.0038.0045.7548.100.00-2119.72%