AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230602C00190000 | 2023-06-01 9:41AM EDT | 190.00 | 22.95 | 23.85 | 24.85 | -3.05 | -11.73% | 8 | 1 | 78.13% |
| AMGN230602C00200000 | 2023-06-01 3:57PM EDT | 200.00 | 14.25 | 13.70 | 14.75 | -3.20 | -18.34% | 9 | 8 | 70.90% |
| AMGN230602C00210000 | 2023-06-01 2:17PM EDT | 210.00 | 3.75 | 4.10 | 4.65 | -4.71 | -55.67% | 10 | 2 | 27.83% |
| AMGN230602C00212500 | 2023-06-01 3:59PM EDT | 212.50 | 1.84 | 1.94 | 2.52 | -5.91 | -76.26% | 97 | 5 | 23.29% |
| AMGN230602C00215000 | 2023-06-01 3:55PM EDT | 215.00 | 0.81 | 0.81 | 1.00 | -6.05 | -88.19% | 411 | 175 | 21.05% |
| AMGN230602C00217500 | 2023-06-01 3:58PM EDT | 217.50 | 0.20 | 0.26 | 0.31 | -3.30 | -94.29% | 131 | 115 | 21.24% |
| AMGN230602C00220000 | 2023-06-01 3:37PM EDT | 220.00 | 0.11 | 0.03 | 0.16 | -1.74 | -94.05% | 244 | 259 | 25.88% |
| AMGN230602C00222500 | 2023-06-01 3:29PM EDT | 222.50 | 0.05 | 0.04 | 0.30 | -0.69 | -93.24% | 291 | 489 | 39.60% |
| AMGN230602C00225000 | 2023-06-01 3:24PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | -0.23 | -88.46% | 201 | 373 | 33.59% |
| AMGN230602C00227500 | 2023-06-01 1:59PM EDT | 227.50 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 34 | 110 | 39.84% |
| AMGN230602C00230000 | 2023-05-31 2:42PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 126 | 45.70% |
| AMGN230602C00232500 | 2023-05-30 12:53PM EDT | 232.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 65 | 50.78% |
| AMGN230602C00235000 | 2023-05-30 3:45PM EDT | 235.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 168 | 57.42% |
| AMGN230602C00237500 | 2023-05-31 10:41AM EDT | 237.50 | 0.01 | 0.00 | 0.98 | 0.00 | - | 5 | 36 | 94.34% |
| AMGN230602C00240000 | 2023-05-31 2:42PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 67 | 62.50% |
| AMGN230602C00242500 | 2023-05-30 12:28PM EDT | 242.50 | 0.05 | 0.00 | 1.21 | 0.00 | - | 4 | 85 | 113.87% |
| AMGN230602C00245000 | 2023-05-31 11:09AM EDT | 245.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 1 | 233 | 120.95% |
| AMGN230602C00250000 | 2023-05-24 12:06PM EDT | 250.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 8 | 37 | 97.85% |
| AMGN230602C00252500 | 2023-05-15 11:51AM EDT | 252.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 128.22% |
| AMGN230602C00255000 | 2023-05-30 12:48PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 134.28% |
| AMGN230602C00260000 | 2023-05-22 9:52AM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 146.09% |
| AMGN230602C00265000 | 2023-05-18 9:45AM EDT | 265.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 4 | 19 | 194.53% |
| AMGN230602C00275000 | 2023-04-14 10:23AM EDT | 275.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 2 | 179.30% |
| AMGN230602C00285000 | 2023-04-14 1:06PM EDT | 285.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 1 | 242.97% |
| AMGN230602C00290000 | 2023-04-19 3:49PM EDT | 290.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 35 | 2 | 158.59% |
| AMGN230602C00300000 | 2023-05-10 2:46PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 175.78% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230602P00180000 | 2023-05-17 11:59AM EDT | 180.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 4 | 105.86% |
| AMGN230602P00185000 | 2023-05-23 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 2 | 8 | 102.34% |
| AMGN230602P00190000 | 2023-06-01 3:06PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 73.05% |
| AMGN230602P00195000 | 2023-05-25 1:35PM EDT | 195.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 59.96% |
| AMGN230602P00197500 | 2023-05-31 3:03PM EDT | 197.50 | 0.01 | 0.01 | 0.55 | 0.00 | - | 1 | 101 | 70.90% |
| AMGN230602P00200000 | 2023-06-01 11:02AM EDT | 200.00 | 0.09 | 0.01 | 0.09 | +0.03 | +50.00% | 35 | 75 | 49.61% |
| AMGN230602P00202500 | 2023-06-01 12:25PM EDT | 202.50 | 0.11 | 0.03 | 2.17 | +0.01 | +10.00% | 6 | 13 | 79.49% |
| AMGN230602P00205000 | 2023-06-01 11:33AM EDT | 205.00 | 0.10 | 0.03 | 0.26 | +0.02 | +25.00% | 56 | 51 | 43.41% |
| AMGN230602P00207500 | 2023-06-01 3:29PM EDT | 207.50 | 0.10 | 0.08 | 0.17 | +0.04 | +66.67% | 40 | 31 | 30.66% |
| AMGN230602P00210000 | 2023-06-01 3:59PM EDT | 210.00 | 0.26 | 0.20 | 0.28 | +0.21 | +420.00% | 81 | 69 | 25.10% |
| AMGN230602P00212500 | 2023-06-01 3:31PM EDT | 212.50 | 0.68 | 0.56 | 0.69 | +0.58 | +580.00% | 35 | 142 | 22.22% |
| AMGN230602P00215000 | 2023-06-01 3:53PM EDT | 215.00 | 1.72 | 1.53 | 2.05 | +1.46 | +561.54% | 97 | 150 | 26.17% |
| AMGN230602P00217500 | 2023-06-01 3:49PM EDT | 217.50 | 3.35 | 2.97 | 4.35 | +2.86 | +583.67% | 14 | 82 | 37.60% |
| AMGN230602P00220000 | 2023-06-01 2:00PM EDT | 220.00 | 5.97 | 5.10 | 6.45 | +4.74 | +385.37% | 33 | 165 | 41.46% |
| AMGN230602P00222500 | 2023-06-01 3:32PM EDT | 222.50 | 8.25 | 7.30 | 8.55 | +5.67 | +219.77% | 21 | 126 | 40.28% |
| AMGN230602P00225000 | 2023-06-01 3:17PM EDT | 225.00 | 10.09 | 10.10 | 11.15 | +5.67 | +128.28% | 25 | 108 | 52.34% |
| AMGN230602P00227500 | 2023-06-01 12:55PM EDT | 227.50 | 13.50 | 12.60 | 13.55 | +2.62 | +24.08% | 5 | 10 | 56.74% |
| AMGN230602P00230000 | 2023-06-01 9:41AM EDT | 230.00 | 17.15 | 14.80 | 16.05 | +8.31 | +94.00% | 4 | 14 | 64.40% |
| AMGN230602P00232500 | 2023-05-19 11:36AM EDT | 232.50 | 8.45 | 17.25 | 18.60 | 0.00 | - | 1 | 1 | 74.22% |
| AMGN230602P00235000 | 2023-06-01 3:42PM EDT | 235.00 | 21.35 | 20.15 | 21.25 | +7.95 | +59.33% | 193 | 43 | 88.18% |
| AMGN230602P00237500 | 2023-05-18 9:35AM EDT | 237.50 | 13.45 | 22.45 | 23.95 | 0.00 | - | 4 | 0 | 103.61% |
| AMGN230602P00240000 | 2023-05-31 2:37PM EDT | 240.00 | 19.30 | 25.35 | 26.20 | 0.00 | - | 47 | 10 | 67.58% |
| AMGN230602P00245000 | 2023-05-18 11:05AM EDT | 245.00 | 21.51 | 29.80 | 31.55 | 0.00 | - | 1 | 0 | 129.98% |
| AMGN230602P00250000 | 2023-05-12 2:34PM EDT | 250.00 | 19.75 | 34.55 | 36.95 | 0.00 | - | 1 | 0 | 80.47% |
| AMGN230602P00330000 | 2023-04-18 12:58PM EDT | 330.00 | 84.10 | 104.65 | 106.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.