La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 531,63 +822,90 (+1,40 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116C00130000 | 2024-03-20 10:37AM EDT | 130.00 | 141.40 | 137.50 | 142.50 | 0.00 | - | 2 | 7 | 36.73% |
| AMGN260116C00140000 | 2024-03-26 10:31AM EDT | 140.00 | 144.00 | 127.00 | 131.50 | 0.00 | - | 1 | 5 | 30.02% |
| AMGN260116C00150000 | 2024-02-28 4:27PM EDT | 150.00 | 131.10 | 135.15 | 138.95 | 0.00 | - | 7 | 9 | 55.92% |
| AMGN260116C00155000 | 2024-04-19 2:34PM EDT | 155.00 | 116.35 | 116.90 | 119.55 | 0.00 | - | 1 | 1 | 33.88% |
| AMGN260116C00160000 | 2024-02-07 1:07PM EDT | 160.00 | 144.00 | 116.80 | 119.50 | 0.00 | - | 2 | 11 | 40.84% |
| AMGN260116C00170000 | 2024-02-23 2:13PM EDT | 170.00 | 125.20 | 110.45 | 113.95 | 0.00 | - | 1 | 9 | 43.30% |
| AMGN260116C00175000 | 2024-04-24 3:16PM EDT | 175.00 | 105.28 | 100.30 | 102.90 | 0.00 | - | 3 | 15 | 33.26% |
| AMGN260116C00180000 | 2024-04-03 9:30AM EDT | 180.00 | 104.25 | 96.85 | 99.00 | 0.00 | - | 1 | 8 | 33.20% |
| AMGN260116C00185000 | 2024-04-15 10:26AM EDT | 185.00 | 92.47 | 92.75 | 95.05 | 0.00 | - | 6 | 9 | 32.96% |
| AMGN260116C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 88.62 | 88.90 | 91.25 | 0.00 | - | 6 | 7 | 32.81% |
| AMGN260116C00195000 | 2024-04-11 3:24PM EDT | 195.00 | 86.60 | 85.60 | 87.50 | 0.00 | - | 6 | 21 | 32.61% |
| AMGN260116C00200000 | 2024-04-19 11:34AM EDT | 200.00 | 79.56 | 81.10 | 84.00 | 0.00 | - | 6 | 38 | 32.60% |
| AMGN260116C00210000 | 2024-02-09 1:53PM EDT | 210.00 | 91.09 | 76.90 | 79.45 | 0.00 | - | 1 | 2 | 34.64% |
| AMGN260116C00220000 | 2024-04-22 11:07AM EDT | 220.00 | 70.20 | 67.85 | 70.00 | 0.00 | - | 18 | 24 | 31.61% |
| AMGN260116C00230000 | 2024-04-05 10:00AM EDT | 230.00 | 59.35 | 61.35 | 63.25 | 0.00 | - | 9 | 26 | 30.91% |
| AMGN260116C00240000 | 2024-04-18 1:11PM EDT | 240.00 | 52.00 | 55.45 | 57.05 | 0.00 | - | 1 | 30 | 30.39% |
| AMGN260116C00250000 | 2024-04-15 1:50PM EDT | 250.00 | 47.44 | 49.20 | 51.25 | 0.00 | - | 2 | 59 | 29.92% |
| AMGN260116C00260000 | 2024-04-26 3:40PM EDT | 260.00 | 46.35 | 44.10 | 45.95 | -0.82 | -1.74% | 4 | 48 | 29.55% |
| AMGN260116C00270000 | 2024-04-22 2:15PM EDT | 270.00 | 41.70 | 39.30 | 40.75 | 0.00 | - | 1 | 50 | 28.99% |
| AMGN260116C00280000 | 2024-04-25 12:44PM EDT | 280.00 | 34.70 | 34.80 | 36.15 | 0.00 | - | 17 | 77 | 28.60% |
| AMGN260116C00290000 | 2024-04-16 11:27AM EDT | 290.00 | 29.30 | 29.60 | 31.85 | 0.00 | - | 1 | 71 | 28.18% |
| AMGN260116C00300000 | 2024-04-22 3:54PM EDT | 300.00 | 28.70 | 26.75 | 28.00 | 0.00 | - | 4 | 100 | 27.83% |
| AMGN260116C00310000 | 2024-04-22 9:46AM EDT | 310.00 | 24.93 | 23.40 | 24.55 | 0.00 | - | 1 | 61 | 27.53% |
| AMGN260116C00320000 | 2024-04-23 11:47AM EDT | 320.00 | 22.20 | 20.10 | 21.45 | 0.00 | - | 10 | 103 | 27.25% |
| AMGN260116C00330000 | 2024-04-23 2:35PM EDT | 330.00 | 19.42 | 17.50 | 18.60 | 0.00 | - | 3 | 121 | 26.92% |
| AMGN260116C00340000 | 2024-04-18 12:58PM EDT | 340.00 | 13.83 | 14.90 | 16.10 | 0.00 | - | 10 | 14 | 26.65% |
| AMGN260116C00350000 | 2024-04-18 3:21PM EDT | 350.00 | 11.70 | 12.40 | 13.85 | 0.00 | - | 1 | 93 | 26.37% |
| AMGN260116C00360000 | 2024-04-19 3:20PM EDT | 360.00 | 11.30 | 11.10 | 11.90 | 0.00 | - | 1 | 99 | 26.13% |
| AMGN260116C00370000 | 2024-04-17 9:48AM EDT | 370.00 | 9.20 | 9.00 | 10.20 | 0.00 | - | 1 | 35 | 25.91% |
| AMGN260116C00380000 | 2024-04-18 9:46AM EDT | 380.00 | 7.40 | 8.00 | 8.80 | 0.00 | - | 1 | 38 | 25.79% |
| AMGN260116C00390000 | 2024-04-17 9:48AM EDT | 390.00 | 6.65 | 6.75 | 7.45 | 0.00 | - | 1 | 5 | 25.54% |
| AMGN260116C00400000 | 2024-04-19 3:43PM EDT | 400.00 | 6.25 | 5.85 | 6.60 | 0.00 | - | 2 | 83 | 25.68% |
| AMGN260116C00410000 | 2024-03-06 3:45PM EDT | 410.00 | 5.45 | 4.65 | 5.55 | 0.00 | - | 1 | 4 | 25.43% |
| AMGN260116C00420000 | 2024-04-19 11:51AM EDT | 420.00 | 4.05 | 4.25 | 4.70 | 0.00 | - | 1 | 4 | 25.26% |
| AMGN260116C00430000 | 2024-04-04 3:57PM EDT | 430.00 | 3.55 | 3.55 | 4.05 | 0.00 | - | 1 | 6 | 25.22% |
| AMGN260116C00450000 | 2024-04-24 9:43AM EDT | 450.00 | 3.07 | 2.53 | 3.05 | 0.00 | - | 1 | 3 | 25.24% |
| AMGN260116C00460000 | 2024-04-24 9:43AM EDT | 460.00 | 2.60 | 2.15 | 2.74 | 0.00 | - | 1 | 35 | 25.44% |
| AMGN260116C00480000 | 2024-04-19 10:35AM EDT | 480.00 | 1.57 | 1.52 | 2.84 | 0.00 | - | 2 | 172 | 27.13% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116P00130000 | 2024-04-19 10:48AM EDT | 130.00 | 2.20 | 0.87 | 3.20 | 0.00 | - | 1 | 189 | 38.91% |
| AMGN260116P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 1.89 | 0.84 | 4.45 | 0.00 | - | 1 | 14 | 40.45% |
| AMGN260116P00140000 | 2024-04-25 10:20AM EDT | 140.00 | 2.50 | 1.28 | 3.90 | 0.00 | - | 2 | 13 | 37.34% |
| AMGN260116P00145000 | 2024-04-25 10:19AM EDT | 145.00 | 2.89 | 2.83 | 3.35 | 0.00 | - | 10 | 17 | 34.31% |
| AMGN260116P00150000 | 2024-03-01 4:52PM EDT | 150.00 | 2.85 | 1.45 | 4.15 | 0.00 | - | 10 | 19 | 34.63% |
| AMGN260116P00155000 | 2024-02-16 3:19PM EDT | 155.00 | 2.93 | 2.99 | 4.10 | 0.00 | - | 1 | 10 | 32.94% |
| AMGN260116P00160000 | 2024-04-17 3:15PM EDT | 160.00 | 4.95 | 4.25 | 4.80 | 0.00 | - | 3 | 52 | 32.83% |
| AMGN260116P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 4.90 | 4.80 | 5.30 | 0.00 | - | 2 | 46 | 32.22% |
| AMGN260116P00170000 | 2024-04-25 1:06PM EDT | 170.00 | 5.50 | 5.40 | 6.05 | 0.00 | - | 1 | 42 | 31.97% |
| AMGN260116P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 7.10 | 6.05 | 6.60 | 0.00 | - | 1 | 145 | 31.31% |
| AMGN260116P00180000 | 2024-03-28 9:51AM EDT | 180.00 | 5.30 | 6.80 | 7.30 | 0.00 | - | 1 | 64 | 30.82% |
| AMGN260116P00185000 | 2024-04-01 12:19PM EDT | 185.00 | 6.84 | 7.55 | 8.05 | 0.00 | - | 1 | 9 | 30.33% |
| AMGN260116P00190000 | 2024-03-14 9:59AM EDT | 190.00 | 8.00 | 9.20 | 9.70 | 0.00 | - | 1 | 15 | 30.92% |
| AMGN260116P00195000 | 2024-03-22 1:03PM EDT | 195.00 | 8.45 | 9.40 | 10.20 | 0.00 | - | 15 | 829 | 29.95% |
| AMGN260116P00200000 | 2024-04-19 11:24AM EDT | 200.00 | 11.20 | 10.15 | 10.80 | 0.00 | - | 3 | 65 | 29.07% |
| AMGN260116P00210000 | 2024-04-25 11:29AM EDT | 210.00 | 12.95 | 11.40 | 12.90 | 0.00 | - | 4 | 23 | 28.18% |
| AMGN260116P00220000 | 2024-04-26 11:56AM EDT | 220.00 | 15.00 | 13.65 | 15.35 | -0.55 | -3.54% | 2 | 124 | 27.36% |
| AMGN260116P00230000 | 2024-04-12 1:45PM EDT | 230.00 | 19.30 | 17.45 | 18.45 | 0.00 | - | 23 | 218 | 26.83% |
| AMGN260116P00240000 | 2024-04-22 10:41AM EDT | 240.00 | 20.95 | 20.60 | 21.60 | 0.00 | - | 1 | 163 | 26.04% |
| AMGN260116P00250000 | 2024-04-25 12:21PM EDT | 250.00 | 25.30 | 23.10 | 25.05 | 0.00 | - | 4 | 180 | 25.20% |
| AMGN260116P00260000 | 2024-04-23 11:02AM EDT | 260.00 | 27.67 | 28.05 | 29.10 | 0.00 | - | 1 | 70 | 24.52% |
| AMGN260116P00270000 | 2024-04-26 9:30AM EDT | 270.00 | 34.40 | 32.40 | 33.45 | +1.14 | +3.43% | 2 | 123 | 23.76% |
| AMGN260116P00280000 | 2024-04-22 2:00PM EDT | 280.00 | 36.89 | 37.20 | 38.35 | 0.00 | - | 1 | 155 | 23.09% |
| AMGN260116P00290000 | 2024-04-12 1:45PM EDT | 290.00 | 45.15 | 41.75 | 44.20 | 0.00 | - | 1 | 63 | 22.78% |
| AMGN260116P00300000 | 2024-03-28 12:03PM EDT | 300.00 | 40.10 | 48.15 | 49.80 | 0.00 | - | 5 | 10 | 21.97% |
| AMGN260116P00310000 | 2024-02-07 11:34AM EDT | 310.00 | 38.30 | 50.50 | 52.85 | 0.00 | - | 1 | 2 | 18.86% |
| AMGN260116P00320000 | 2024-02-21 4:21PM EDT | 320.00 | 52.45 | 55.55 | 57.75 | 0.00 | - | 15 | 13 | 16.45% |
| AMGN260116P00330000 | 2024-03-25 3:52PM EDT | 330.00 | 60.55 | 64.60 | 68.85 | 0.00 | - | 3 | 2 | 19.04% |
| AMGN260116P00340000 | 2024-02-07 10:46AM EDT | 340.00 | 55.38 | 71.40 | 73.40 | 0.00 | - | 2 | 4 | 14.87% |
| AMGN260116P00350000 | 2024-03-19 2:22PM EDT | 350.00 | 81.50 | 89.85 | 93.00 | 0.00 | - | 1 | 44 | 25.69% |
| AMGN260116P00400000 | 2024-02-08 11:56AM EDT | 400.00 | 112.00 | 124.00 | 128.45 | 0.00 | - | - | 0 | 0.00% |
