La bourse est fermée
Dow Jones
39 854,26 +47,49 (+0,12 %) Nasdaq
16 806,46 +11,58 (+0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 241,58 +1 148,00 (+1,82 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-05-07 12:52PM EDT | 200.00 | 104.22 | 116.70 | 120.70 | 0.00 | - | - | 1 | 45.09% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 108.75 | 111.60 | 0.00 | - | - | 1 | 43.04% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 100.20 | 102.85 | +36.30 | +56.37% | 2 | 1 | 41.45% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 91.75 | 94.35 | 0.00 | - | 1 | 1 | 40.04% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 83.50 | 86.00 | 0.00 | - | 1 | 3 | 38.60% |
| AMGN250321C00250000 | 2024-05-03 11:31AM EDT | 250.00 | 77.75 | 75.60 | 77.95 | 0.00 | - | 6 | 20 | 37.30% |
| AMGN250321C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 37.03 | 67.90 | 70.30 | 0.00 | - | - | 10 | 36.20% |
| AMGN250321C00280000 | 2024-05-15 10:59AM EDT | 280.00 | 54.92 | 53.65 | 55.05 | 0.00 | - | 1 | 11 | 33.21% |
| AMGN250321C00290000 | 2024-05-14 11:14AM EDT | 290.00 | 44.22 | 47.05 | 49.85 | 0.00 | - | 1 | 3 | 33.64% |
| AMGN250321C00300000 | 2024-05-14 9:37AM EDT | 300.00 | 37.91 | 41.10 | 42.50 | 0.00 | - | 24 | 98 | 31.65% |
| AMGN250321C00310000 | 2024-05-14 9:37AM EDT | 310.00 | 32.39 | 35.55 | 36.65 | 0.00 | - | 24 | 36 | 30.73% |
| AMGN250321C00320000 | 2024-05-16 9:37AM EDT | 320.00 | 31.00 | 30.35 | 31.40 | 0.00 | - | 1 | 8 | 29.96% |
| AMGN250321C00330000 | 2024-05-21 9:59AM EDT | 330.00 | 27.50 | 25.90 | 28.45 | +1.00 | +3.77% | 21 | 23 | 30.84% |
| AMGN250321C00340000 | 2024-05-09 3:22PM EDT | 340.00 | 21.70 | 21.80 | 22.65 | 0.00 | - | 1 | 7 | 28.83% |
| AMGN250321C00350000 | 2024-05-20 9:30AM EDT | 350.00 | 17.30 | 18.25 | 20.00 | 0.00 | - | 1 | 15 | 29.25% |
| AMGN250321C00360000 | 2024-05-14 3:22PM EDT | 360.00 | 15.20 | 15.10 | 16.65 | 0.00 | - | 1 | 8 | 28.69% |
| AMGN250321C00370000 | 2024-05-16 3:52PM EDT | 370.00 | 14.60 | 12.40 | 13.40 | 0.00 | - | 1 | 72 | 27.83% |
| AMGN250321C00380000 | 2024-05-13 11:22AM EDT | 380.00 | 10.25 | 10.05 | 11.25 | 0.00 | - | 7 | 10 | 27.70% |
| AMGN250321C00390000 | 2024-04-29 2:32PM EDT | 390.00 | 2.60 | 8.30 | 9.25 | 0.00 | - | - | 7 | 27.41% |
| AMGN250321C00400000 | 2024-05-06 10:00AM EDT | 400.00 | 6.50 | 6.65 | 8.30 | 0.00 | - | 1 | 1 | 28.07% |
| AMGN250321C00410000 | 2024-05-03 3:04PM EDT | 410.00 | 6.99 | 5.40 | 6.25 | 0.00 | - | 1 | 1 | 27.05% |
| AMGN250321C00460000 | 2024-05-20 2:55PM EDT | 460.00 | 2.16 | 0.45 | 4.20 | 0.00 | - | 8 | 4 | 30.72% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00185000 | 2024-05-17 12:10PM EDT | 185.00 | 1.75 | 0.00 | 3.35 | 0.00 | - | 10 | 21 | 41.43% |
| AMGN250321P00195000 | 2024-05-17 12:10PM EDT | 195.00 | 2.20 | 0.00 | 3.80 | 0.00 | - | 10 | 22 | 39.27% |
| AMGN250321P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 1.65 | 0.84 | 3.90 | -0.55 | -25.00% | 20 | 9 | 37.84% |
| AMGN250321P00210000 | 2024-05-16 10:04AM EDT | 210.00 | 2.93 | 2.48 | 3.45 | 0.00 | - | 1 | 6 | 33.43% |
| AMGN250321P00220000 | 2024-05-20 2:22PM EDT | 220.00 | 3.65 | 3.35 | 4.35 | 0.00 | - | 2 | 23 | 32.38% |
| AMGN250321P00230000 | 2024-05-07 11:46AM EDT | 230.00 | 6.50 | 4.50 | 5.55 | 0.00 | - | 2 | 2 | 31.56% |
| AMGN250321P00240000 | 2024-05-15 3:57PM EDT | 240.00 | 5.90 | 5.80 | 7.05 | 0.00 | - | 1 | 135 | 30.84% |
| AMGN250321P00250000 | 2024-05-15 3:58PM EDT | 250.00 | 7.60 | 7.45 | 8.65 | 0.00 | - | 1 | 10 | 29.85% |
| AMGN250321P00260000 | 2024-05-17 12:22PM EDT | 260.00 | 10.35 | 9.40 | 10.70 | 0.00 | - | 4 | 60 | 29.08% |
| AMGN250321P00270000 | 2024-05-16 3:11PM EDT | 270.00 | 12.10 | 11.75 | 12.95 | 0.00 | - | 19 | 23 | 28.15% |
| AMGN250321P00280000 | 2024-05-15 1:20PM EDT | 280.00 | 13.95 | 14.35 | 15.45 | 0.00 | - | 1 | 4 | 27.10% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 310.00 | 29.31 | 25.30 | 27.60 | 0.00 | - | 3 | 43 | 25.89% |
| AMGN250321P00320000 | 2024-05-06 9:44AM EDT | 320.00 | 36.91 | 29.90 | 31.50 | 0.00 | - | 19 | 21 | 24.45% |
| AMGN250321P00330000 | 2024-05-03 1:01PM EDT | 330.00 | 38.57 | 35.10 | 36.75 | 0.00 | - | 3 | 2 | 23.73% |
| AMGN250321P00340000 | 2024-05-03 11:00AM EDT | 340.00 | 44.75 | 40.35 | 42.25 | 0.00 | - | 2 | 1 | 22.73% |
| AMGN250321P00350000 | 2024-05-08 11:51AM EDT | 350.00 | 55.80 | 47.10 | 48.55 | 0.00 | - | - | 1 | 21.93% |
