La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 178,79 -406,72 (-0,76 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00175000 | 2024-08-06 1:31PM EDT | 175.00 | 156.75 | 158.55 | 162.05 | 0.00 | - | - | 0 | 102.34% |
| AMGN241018C00205000 | 2024-03-07 4:15PM EDT | 205.00 | 72.25 | 67.95 | 70.40 | 0.00 | - | - | 1 | 0.00% |
| AMGN241018C00210000 | 2024-03-14 1:17PM EDT | 210.00 | 68.70 | 61.75 | 62.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00220000 | 2024-08-16 11:49AM EDT | 220.00 | 104.43 | 114.65 | 117.35 | 0.00 | - | 1 | 3 | 76.47% |
| AMGN241018C00225000 | 2024-08-07 11:36AM EDT | 225.00 | 90.08 | 109.65 | 112.40 | 0.00 | - | 1 | 4 | 73.24% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 0.00% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 0.00% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| AMGN241018C00250000 | 2024-07-30 10:09AM EDT | 250.00 | 87.00 | 81.85 | 84.50 | 0.00 | - | 1 | 16 | 44.36% |
| AMGN241018C00255000 | 2024-08-07 11:37AM EDT | 255.00 | 61.11 | 80.05 | 82.80 | 0.00 | - | 1 | 7 | 56.30% |
| AMGN241018C00260000 | 2024-08-26 10:45AM EDT | 260.00 | 72.77 | 75.05 | 78.00 | 0.00 | - | 2 | 176 | 53.67% |
| AMGN241018C00265000 | 2024-08-13 12:19PM EDT | 265.00 | 58.40 | 69.70 | 73.10 | 0.00 | - | 1 | 89 | 57.87% |
| AMGN241018C00270000 | 2024-08-21 11:35AM EDT | 270.00 | 62.35 | 64.80 | 68.20 | 0.00 | - | 6 | 33 | 54.88% |
| AMGN241018C00275000 | 2024-08-13 3:23PM EDT | 275.00 | 50.69 | 60.30 | 63.30 | 0.00 | - | 6 | 76 | 51.88% |
| AMGN241018C00280000 | 2024-08-15 12:33PM EDT | 280.00 | 48.20 | 55.00 | 58.30 | 0.00 | - | 4 | 92 | 48.49% |
| AMGN241018C00285000 | 2024-08-30 12:03PM EDT | 285.00 | 49.40 | 50.60 | 53.80 | +11.27 | +29.56% | 1 | 28 | 46.87% |
| AMGN241018C00290000 | 2024-08-29 12:35PM EDT | 290.00 | 46.99 | 45.45 | 48.15 | 0.00 | - | 1 | 967 | 41.22% |
| AMGN241018C00295000 | 2024-08-29 12:40PM EDT | 295.00 | 42.50 | 41.45 | 43.05 | 0.00 | - | 2 | 639 | 37.53% |
| AMGN241018C00300000 | 2024-08-28 3:36PM EDT | 300.00 | 33.77 | 37.00 | 38.55 | 0.00 | - | 2 | 125 | 35.74% |
| AMGN241018C00305000 | 2024-08-29 9:30AM EDT | 305.00 | 31.23 | 31.90 | 33.50 | -0.51 | -1.61% | 1 | 531 | 32.14% |
| AMGN241018C00310000 | 2024-08-29 10:49AM EDT | 310.00 | 29.49 | 28.35 | 29.60 | +1.94 | +7.04% | 1 | 159 | 31.62% |
| AMGN241018C00315000 | 2024-08-30 3:53PM EDT | 315.00 | 25.40 | 24.00 | 24.85 | +2.40 | +10.43% | 480 | 2,654 | 28.52% |
| AMGN241018C00320000 | 2024-08-30 9:54AM EDT | 320.00 | 21.49 | 20.30 | 22.10 | +0.49 | +2.33% | 3 | 746 | 29.87% |
| AMGN241018C00325000 | 2024-08-30 2:41PM EDT | 325.00 | 16.94 | 16.65 | 18.45 | -0.81 | -4.56% | 5 | 357 | 28.50% |
| AMGN241018C00330000 | 2024-08-30 3:54PM EDT | 330.00 | 14.62 | 13.60 | 13.95 | +0.57 | +4.06% | 46 | 1,107 | 24.86% |
| AMGN241018C00335000 | 2024-08-30 1:37PM EDT | 335.00 | 10.65 | 10.75 | 11.20 | -0.54 | -4.83% | 39 | 762 | 24.34% |
| AMGN241018C00340000 | 2024-08-30 3:09PM EDT | 340.00 | 8.37 | 8.30 | 8.60 | +0.57 | +7.31% | 92 | 1,175 | 23.44% |
| AMGN241018C00345000 | 2024-08-30 3:54PM EDT | 345.00 | 6.82 | 6.15 | 6.45 | +0.62 | +10.00% | 187 | 1,036 | 22.72% |
| AMGN241018C00350000 | 2024-08-30 1:41PM EDT | 350.00 | 4.50 | 4.50 | 5.25 | +0.05 | +1.12% | 19 | 1,620 | 23.43% |
| AMGN241018C00355000 | 2024-08-30 2:29PM EDT | 355.00 | 3.30 | 3.10 | 3.50 | +0.43 | +14.98% | 5 | 582 | 22.07% |
| AMGN241018C00360000 | 2024-08-30 11:31AM EDT | 360.00 | 2.30 | 1.56 | 2.63 | +0.01 | +0.44% | 10 | 964 | 22.25% |
| AMGN241018C00365000 | 2024-08-30 11:19AM EDT | 365.00 | 1.65 | 1.36 | 2.32 | +0.07 | +4.43% | 2 | 865 | 23.70% |
| AMGN241018C00370000 | 2024-08-30 11:36AM EDT | 370.00 | 1.07 | 0.95 | 1.25 | -0.05 | -4.46% | 6 | 992 | 21.75% |
| AMGN241018C00375000 | 2024-08-26 11:58AM EDT | 375.00 | 0.64 | 0.58 | 1.52 | 0.00 | - | 5 | 807 | 25.03% |
| AMGN241018C00380000 | 2024-08-08 3:12PM EDT | 380.00 | 1.12 | 0.21 | 2.68 | 0.00 | - | 11 | 108 | 31.77% |
| AMGN241018C00385000 | 2024-08-27 3:22PM EDT | 385.00 | 0.55 | 0.15 | 1.40 | 0.00 | - | 1 | 335 | 28.41% |
| AMGN241018C00390000 | 2024-08-20 12:13PM EDT | 390.00 | 0.49 | 0.10 | 0.57 | 0.00 | - | 1 | 21 | 24.95% |
| AMGN241018C00395000 | 2024-08-06 3:52PM EDT | 395.00 | 1.59 | 0.06 | 1.20 | 0.00 | - | - | 43 | 30.97% |
| AMGN241018C00400000 | 2024-08-13 9:46AM EDT | 400.00 | 0.31 | 0.04 | 1.47 | 0.00 | - | 1 | 43 | 34.27% |
| AMGN241018C00410000 | 2024-07-25 10:15AM EDT | 410.00 | 2.00 | 0.01 | 1.45 | 0.00 | - | 10 | 29 | 37.59% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 44.84% |
| AMGN241018C00440000 | 2024-07-10 2:41PM EDT | 440.00 | 0.25 | 0.00 | 1.44 | 0.00 | - | - | 1 | 46.97% |
| AMGN241018C00450000 | 2024-07-17 3:49PM EDT | 450.00 | 0.48 | 0.00 | 1.39 | 0.00 | - | - | 1 | 49.52% |
| AMGN241018C00480000 | 2024-08-07 1:51PM EDT | 480.00 | 0.07 | 0.00 | 1.33 | 0.00 | - | - | 1 | 50.68% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00145000 | 2024-08-06 11:30AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 98.14% |
| AMGN241018P00155000 | 2024-08-06 11:29AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.92% |
| AMGN241018P00175000 | 2024-08-06 11:28AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 77.54% |
| AMGN241018P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 1 | 74.71% |
| AMGN241018P00190000 | 2024-08-29 12:08PM EDT | 190.00 | 0.38 | 0.02 | 1.35 | 0.00 | - | 3 | 21 | 79.42% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 91.33% |
| AMGN241018P00200000 | 2024-08-06 11:27AM EDT | 200.00 | 0.38 | 0.00 | 0.84 | 0.00 | - | 2 | 32 | 67.63% |
| AMGN241018P00205000 | 2024-08-29 11:46AM EDT | 205.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 3 | 22 | 60.94% |
| AMGN241018P00210000 | 2024-08-07 12:40PM EDT | 210.00 | 0.80 | 0.05 | 1.42 | 0.00 | - | 2 | 107 | 67.68% |
| AMGN241018P00215000 | 2024-08-29 12:08PM EDT | 215.00 | 0.49 | 0.00 | 1.42 | 0.00 | - | 1 | 117 | 64.31% |
| AMGN241018P00220000 | 2024-08-13 2:51PM EDT | 220.00 | 0.30 | 0.00 | 1.16 | 0.00 | - | 10 | 141 | 59.33% |
| AMGN241018P00225000 | 2024-08-21 9:48AM EDT | 225.00 | 0.41 | 0.10 | 1.44 | 0.00 | - | 2 | 151 | 59.33% |
| AMGN241018P00230000 | 2024-08-13 10:58AM EDT | 230.00 | 0.50 | 0.01 | 1.47 | 0.00 | - | 1 | 78 | 56.10% |
| AMGN241018P00235000 | 2024-08-20 11:34AM EDT | 235.00 | 0.58 | 0.03 | 2.04 | 0.00 | - | 1 | 16 | 56.74% |
| AMGN241018P00240000 | 2024-08-13 3:27PM EDT | 240.00 | 0.52 | 0.04 | 1.55 | 0.00 | - | 2 | 104 | 51.25% |
| AMGN241018P00245000 | 2024-08-13 11:19AM EDT | 245.00 | 0.88 | 0.06 | 2.17 | 0.00 | - | 1 | 141 | 51.82% |
| AMGN241018P00250000 | 2024-08-16 1:41PM EDT | 250.00 | 0.44 | 0.08 | 1.56 | 0.00 | - | 6 | 162 | 52.66% |
| AMGN241018P00255000 | 2024-08-08 2:17PM EDT | 255.00 | 1.13 | 0.10 | 1.59 | 0.00 | - | 4 | 100 | 49.95% |
| AMGN241018P00260000 | 2024-08-16 1:44PM EDT | 260.00 | 0.72 | 0.12 | 2.44 | 0.00 | - | 20 | 149 | 52.30% |
| AMGN241018P00265000 | 2024-08-19 12:32PM EDT | 265.00 | 0.70 | 0.15 | 1.68 | 0.00 | - | 13 | 141 | 44.76% |
| AMGN241018P00270000 | 2024-08-29 11:49AM EDT | 270.00 | 0.50 | 0.38 | 0.71 | 0.00 | - | 3 | 1,029 | 34.67% |
| AMGN241018P00275000 | 2024-08-29 3:33PM EDT | 275.00 | 0.69 | 0.23 | 0.89 | 0.00 | - | 36 | 270 | 33.72% |
| AMGN241018P00280000 | 2024-08-30 10:15AM EDT | 280.00 | 0.75 | 0.50 | 0.82 | -0.10 | -11.76% | 1 | 640 | 30.63% |
| AMGN241018P00285000 | 2024-08-29 9:41AM EDT | 285.00 | 1.08 | 0.37 | 1.99 | 0.00 | - | 1 | 132 | 34.98% |
| AMGN241018P00290000 | 2024-08-30 3:54PM EDT | 290.00 | 0.89 | 0.74 | 0.99 | -0.11 | -11.00% | 31 | 432 | 26.77% |
| AMGN241018P00295000 | 2024-08-30 12:54PM EDT | 295.00 | 1.32 | 1.01 | 1.40 | -0.54 | -29.03% | 2 | 311 | 26.45% |
| AMGN241018P00300000 | 2024-08-30 1:26PM EDT | 300.00 | 1.53 | 1.15 | 2.18 | -0.50 | -24.63% | 151 | 1,472 | 27.08% |
| AMGN241018P00305000 | 2024-08-30 12:18PM EDT | 305.00 | 2.01 | 1.76 | 2.44 | -0.61 | -23.28% | 10 | 500 | 25.05% |
| AMGN241018P00310000 | 2024-08-30 3:11PM EDT | 310.00 | 2.73 | 2.34 | 2.86 | -0.67 | -19.71% | 5 | 340 | 23.34% |
| AMGN241018P00315000 | 2024-08-30 1:28PM EDT | 315.00 | 3.65 | 3.30 | 3.65 | -0.55 | -13.10% | 8 | 796 | 22.35% |
| AMGN241018P00320000 | 2024-08-30 12:29PM EDT | 320.00 | 5.54 | 4.45 | 4.70 | -0.21 | -3.65% | 26 | 772 | 21.48% |
| AMGN241018P00325000 | 2024-08-30 10:59AM EDT | 325.00 | 6.44 | 5.85 | 6.15 | -1.56 | -19.50% | 1 | 1,077 | 20.88% |
| AMGN241018P00330000 | 2024-08-30 1:17PM EDT | 330.00 | 8.20 | 7.60 | 7.90 | -0.65 | -7.34% | 51 | 201 | 20.20% |
| AMGN241018P00335000 | 2024-08-30 3:47PM EDT | 335.00 | 9.35 | 9.65 | 10.05 | -2.65 | -22.08% | 34 | 587 | 19.55% |
| AMGN241018P00340000 | 2024-08-30 2:02PM EDT | 340.00 | 13.15 | 12.20 | 12.60 | -0.40 | -2.95% | 22 | 277 | 18.86% |
| AMGN241018P00345000 | 2024-08-30 1:36PM EDT | 345.00 | 16.50 | 15.10 | 15.60 | -1.60 | -8.84% | 22 | 75 | 18.19% |
| AMGN241018P00350000 | 2024-08-23 10:02AM EDT | 350.00 | 23.15 | 18.10 | 19.20 | 0.00 | - | 5 | 6 | 17.94% |
| AMGN241018P00355000 | 2024-08-09 10:05AM EDT | 355.00 | 37.15 | 22.05 | 23.25 | 0.00 | - | 1 | 2 | 17.99% |
| AMGN241018P00360000 | 2024-08-23 10:17AM EDT | 360.00 | 30.35 | 26.15 | 27.20 | 0.00 | - | 1 | 33 | 16.54% |
| AMGN241018P00365000 | 2024-08-02 12:48PM EDT | 365.00 | 38.05 | 29.60 | 32.50 | 0.00 | - | 1 | 0 | 20.01% |
| AMGN241018P00370000 | 2024-08-02 12:51PM EDT | 370.00 | 42.00 | 34.30 | 38.30 | 0.00 | - | 1 | 0 | 25.35% |
| AMGN241018P00375000 | 2024-08-23 11:31AM EDT | 375.00 | 44.40 | 39.25 | 42.85 | 0.00 | - | 1 | 0 | 25.75% |
| AMGN241018P00380000 | 2024-08-16 3:44PM EDT | 380.00 | 57.35 | 44.30 | 47.85 | 0.00 | - | 2 | 0 | 27.80% |
| AMGN241018P00385000 | 2024-08-16 3:44PM EDT | 385.00 | 62.37 | 49.25 | 52.80 | 0.00 | - | 2 | 0 | 29.54% |
