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
37 961,32 +145,40 (+0,38 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 312,10 +9,20 (+0,40 %) Bitcoin EUR
53 535,32 -2 915,71 (-5,17 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00140000 | 2024-03-26 9:38AM EDT | 140.00 | 146.00 | 126.50 | 131.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00200000 | 2024-04-12 10:12AM EDT | 200.00 | 77.65 | 83.75 | 85.25 | 0.00 | - | 6 | 26 | 34.29% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 68.35 | 70.00 | 0.00 | - | 10 | 30 | 33.16% |
| AMGN250620C00230000 | 2024-04-30 10:38AM EDT | 230.00 | 60.53 | 61.10 | 62.55 | 0.00 | - | 1 | 2 | 32.21% |
| AMGN250620C00240000 | 2024-04-08 10:58AM EDT | 240.00 | 50.26 | 54.65 | 56.05 | 0.00 | - | - | 1 | 31.88% |
| AMGN250620C00250000 | 2024-04-12 10:14AM EDT | 250.00 | 42.15 | 48.05 | 49.15 | 0.00 | - | 1 | 3 | 30.78% |
| AMGN250620C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 42.69 | 42.00 | 43.25 | +4.99 | +13.24% | 2 | 10 | 30.26% |
| AMGN250620C00270000 | 2024-04-29 9:30AM EDT | 270.00 | 32.81 | 37.00 | 37.90 | 0.00 | - | 1 | 5 | 29.85% |
| AMGN250620C00280000 | 2024-05-01 1:03PM EDT | 280.00 | 32.02 | 30.95 | 32.55 | +1.29 | +4.20% | 2 | 13 | 29.06% |
| AMGN250620C00290000 | 2024-04-30 10:38AM EDT | 290.00 | 26.27 | 26.85 | 28.50 | 0.00 | - | 4 | 9 | 29.02% |
| AMGN250620C00300000 | 2024-05-01 12:05PM EDT | 300.00 | 23.35 | 23.05 | 24.70 | +1.10 | +4.94% | 1 | 23 | 28.83% |
| AMGN250620C00310000 | 2024-04-30 12:45PM EDT | 310.00 | 18.80 | 19.40 | 20.20 | 0.00 | - | 5 | 97 | 27.68% |
| AMGN250620C00320000 | 2024-04-16 11:13AM EDT | 320.00 | 13.30 | 16.25 | 17.45 | 0.00 | - | 2 | 57 | 27.71% |
| AMGN250620C00330000 | 2024-04-18 10:34AM EDT | 330.00 | 10.90 | 13.65 | 14.25 | 0.00 | - | 2 | 114 | 26.99% |
| AMGN250620C00340000 | 2024-04-30 10:38AM EDT | 340.00 | 11.08 | 11.20 | 12.50 | 0.00 | - | 4 | 9 | 27.32% |
| AMGN250620C00350000 | 2024-04-16 9:45AM EDT | 350.00 | 7.70 | 9.10 | 9.95 | 0.00 | - | 1 | 14 | 26.55% |
| AMGN250620C00360000 | 2024-04-26 12:57PM EDT | 360.00 | 6.80 | 7.60 | 8.95 | 0.00 | - | 1 | 4 | 27.16% |
| AMGN250620C00370000 | 2024-04-11 1:41PM EDT | 370.00 | 5.65 | 6.20 | 7.65 | 0.00 | - | 13 | 17 | 27.22% |
| AMGN250620C00380000 | 2024-04-29 12:44PM EDT | 380.00 | 5.00 | 5.05 | 5.60 | 0.00 | - | 2 | 13 | 26.01% |
| AMGN250620C00400000 | 2024-04-30 12:27PM EDT | 400.00 | 3.30 | 1.44 | 3.80 | 0.00 | - | 1 | 32 | 25.82% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.21 | 3.20 | 0.00 | - | - | 1 | 42.79% |
| AMGN250620P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 1.50 | 0.32 | 3.55 | 0.00 | - | 2 | 5 | 41.96% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.52 | 3.95 | 0.00 | - | - | 1 | 41.22% |
| AMGN250620P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 2.48 | 0.87 | 3.65 | 0.00 | - | 23 | 26 | 38.55% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 2.29 | 3.25 | 0.00 | - | 4 | 9 | 35.68% |
| AMGN250620P00170000 | 2024-04-22 3:58PM EDT | 170.00 | 3.15 | 2.65 | 3.40 | 0.00 | - | 1 | 108 | 34.39% |
| AMGN250620P00175000 | 2024-03-21 11:25AM EDT | 175.00 | 3.23 | 3.85 | 4.35 | 0.00 | - | - | 1 | 35.03% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 3.40 | 4.30 | 0.00 | - | 2 | 5 | 33.21% |
| AMGN250620P00185000 | 2024-04-18 11:40AM EDT | 185.00 | 5.75 | 2.21 | 5.45 | 0.00 | - | 100 | 102 | 33.91% |
| AMGN250620P00190000 | 2024-04-18 11:34AM EDT | 190.00 | 6.45 | 2.87 | 5.40 | 0.00 | - | 1 | 1 | 32.11% |
| AMGN250620P00195000 | 2024-03-25 3:27PM EDT | 195.00 | 5.35 | 4.55 | 6.20 | 0.00 | - | 18 | 48 | 31.86% |
| AMGN250620P00200000 | 2024-04-24 3:22PM EDT | 200.00 | 6.45 | 6.15 | 6.75 | 0.00 | - | 2 | 235 | 31.08% |
| AMGN250620P00210000 | 2024-04-12 12:26PM EDT | 210.00 | 10.00 | 7.85 | 9.05 | 0.00 | - | 13 | 336 | 31.07% |
| AMGN250620P00220000 | 2024-04-12 12:27PM EDT | 220.00 | 12.40 | 9.85 | 10.40 | 0.00 | - | 6 | 7 | 29.31% |
| AMGN250620P00230000 | 2024-04-12 12:27PM EDT | 230.00 | 15.10 | 12.05 | 12.65 | 0.00 | - | 5 | 14 | 28.37% |
| AMGN250620P00240000 | 2024-04-30 10:38AM EDT | 240.00 | 15.91 | 14.95 | 15.60 | 0.00 | - | 4 | 19 | 27.80% |
| AMGN250620P00250000 | 2024-04-19 9:30AM EDT | 250.00 | 22.60 | 18.10 | 18.60 | 0.00 | - | 1 | 69 | 26.87% |
| AMGN250620P00260000 | 2024-04-10 12:39PM EDT | 260.00 | 24.97 | 21.60 | 22.25 | 0.00 | - | 2 | 7 | 26.14% |
| AMGN250620P00270000 | 2024-04-29 12:47PM EDT | 270.00 | 26.50 | 25.60 | 26.30 | 0.00 | - | 1 | 4 | 25.36% |
| AMGN250620P00280000 | 2024-04-08 12:21PM EDT | 280.00 | 33.52 | 30.05 | 30.95 | 0.00 | - | 2 | 65 | 24.67% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 290.00 | 39.53 | 35.25 | 36.20 | 0.00 | - | 3 | 1 | 24.05% |
| AMGN250620P00300000 | 2024-03-28 1:49PM EDT | 300.00 | 35.85 | 44.35 | 45.45 | 0.00 | - | 1 | 1 | 26.44% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 31.89% |
| AMGN250620P00380000 | 2024-03-14 3:59PM EDT | 380.00 | 108.31 | 111.55 | 115.90 | 0.00 | - | 1 | 0 | 34.17% |
