La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
284,32-1,98 (-0,69 %)
À la clôture : 04:00PM EDT
284,79 +0,47 (+0,17 %)
Échanges après Bourse : 07:19PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240405C002450002024-03-27 1:25PM EDT245.0040.8338.1041.650.00-1162.45%
AMGN240405C002500002024-03-26 1:16PM EDT250.0032.9433.0536.700.00-1155.57%
AMGN240405C002600002024-03-19 12:50PM EDT260.0014.4023.0026.200.00-1158.89%
AMGN240405C002650002024-03-14 1:46PM EDT265.0010.5018.2021.750.00-71255.31%
AMGN240405C002700002024-03-26 3:15PM EDT270.0013.1013.1016.650.00-15545.12%
AMGN240405C002725002024-03-28 3:57PM EDT272.5012.7310.6513.10+0.28+2.25%95731.51%
AMGN240405C002750002024-03-28 2:54PM EDT275.0010.678.9010.25-0.51-4.56%710124.00%
AMGN240405C002775002024-03-28 3:00PM EDT277.508.657.608.95-0.55-5.98%475828.86%
AMGN240405C002800002024-03-28 3:55PM EDT280.005.805.555.90-1.88-24.48%30850019.80%
AMGN240405C002825002024-03-28 3:44PM EDT282.504.553.954.20-1.25-21.55%3417119.17%
AMGN240405C002850002024-03-28 3:59PM EDT285.002.702.622.72-1.59-37.06%12538618.13%
AMGN240405C002875002024-03-28 3:57PM EDT287.501.761.531.68-1.17-39.93%13081417.80%
AMGN240405C002900002024-03-28 3:58PM EDT290.001.010.930.99-0.94-48.21%16183817.79%
AMGN240405C002925002024-03-28 3:59PM EDT292.500.570.510.59-0.50-46.73%5311818.25%
AMGN240405C002950002024-03-28 3:44PM EDT295.000.350.290.34-0.45-56.25%6813618.68%
AMGN240405C002975002024-03-28 3:52PM EDT297.500.180.150.19-0.22-55.00%22919.09%
AMGN240405C003000002024-03-28 1:45PM EDT300.000.150.100.12-0.14-48.28%5114120.02%
AMGN240405C003025002024-03-28 11:29AM EDT302.500.150.030.18-0.03-16.67%40524.22%
AMGN240405C003050002024-03-28 11:18AM EDT305.000.100.020.15-0.05-33.33%112525.93%
AMGN240405C003100002024-03-14 12:24PM EDT310.000.410.000.210.00-1532.62%
AMGN240405C003150002024-03-26 10:26AM EDT315.000.100.001.290.00-5755.98%
AMGN240405C003200002024-03-26 2:07PM EDT320.000.030.000.12-0.02-40.00%306438.57%
AMGN240405C003300002024-03-27 10:05AM EDT330.000.050.001.280.00-101062.45%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240405P002250002024-03-25 10:07AM EDT225.000.090.000.050.00-4458.98%
AMGN240405P002300002024-03-06 4:01PM EDT230.000.230.001.270.00-1185.69%
AMGN240405P002350002024-03-25 9:37AM EDT235.000.100.001.270.00-210278.52%
AMGN240405P002400002024-03-25 9:42AM EDT240.000.100.001.270.00-2271.39%
AMGN240405P002425002024-03-25 10:50AM EDT242.500.130.001.270.00-1167.82%
AMGN240405P002450002024-02-23 10:40AM EDT245.000.280.101.010.00-2262.50%
AMGN240405P002500002024-03-28 3:54PM EDT250.000.010.000.01-0.12-92.31%2831.25%
AMGN240405P002550002024-03-27 9:30AM EDT255.000.320.001.290.00-101350.39%
AMGN240405P002575002024-03-27 9:34AM EDT257.500.070.001.300.00-1456.37%
AMGN240405P002600002024-03-28 2:16PM EDT260.000.030.021.22-0.04-57.14%135651.39%
AMGN240405P002625002024-03-28 10:06AM EDT262.500.290.010.56+0.06+26.09%43938.33%
AMGN240405P002650002024-03-28 11:54AM EDT265.000.090.020.38-0.03-25.00%27831.74%
AMGN240405P002675002024-03-27 3:57PM EDT267.500.110.040.26-0.01-8.33%77426.07%
AMGN240405P002700002024-03-28 3:13PM EDT270.000.150.130.30-0.06-28.57%9116723.63%
AMGN240405P002725002024-03-28 3:54PM EDT272.500.230.220.30-0.10-30.30%12518820.34%
AMGN240405P002750002024-03-28 3:26PM EDT275.000.410.370.46-0.01-2.38%4416119.07%
AMGN240405P002775002024-03-28 3:49PM EDT277.500.650.670.81-0.20-23.53%1922118.65%
AMGN240405P002800002024-03-28 3:53PM EDT280.001.211.221.23+0.16+15.24%5760817.35%
AMGN240405P002825002024-03-28 3:59PM EDT282.501.971.962.07+0.19+10.67%929717.26%
AMGN240405P002850002024-03-28 3:55PM EDT285.002.993.053.20-0.01-0.33%575216.93%
AMGN240405P002875002024-03-28 2:38PM EDT287.504.204.554.70-0.05-1.18%11716.76%
AMGN240405P002900002024-03-28 3:56PM EDT290.006.156.256.65+0.95+18.27%3617.64%
AMGN240405P003000002024-02-27 1:57PM EDT300.0019.8314.0514.900.00-600.00%
AMGN240405P003100002024-02-28 11:45AM EDT310.0031.0023.7027.100.00--051.17%
AMGN240405P003150002024-02-28 4:21PM EDT315.0037.0529.1031.850.00-6054.49%