Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240405C00245000 | 2024-03-27 1:25PM EDT | 245.00 | 40.83 | 38.10 | 41.65 | 0.00 | - | 1 | 1 | 62.45% |
AMGN240405C00250000 | 2024-03-26 1:16PM EDT | 250.00 | 32.94 | 33.05 | 36.70 | 0.00 | - | 1 | 1 | 55.57% |
AMGN240405C00260000 | 2024-03-19 12:50PM EDT | 260.00 | 14.40 | 23.00 | 26.20 | 0.00 | - | 1 | 1 | 58.89% |
AMGN240405C00265000 | 2024-03-14 1:46PM EDT | 265.00 | 10.50 | 18.20 | 21.75 | 0.00 | - | 7 | 12 | 55.31% |
AMGN240405C00270000 | 2024-03-26 3:15PM EDT | 270.00 | 13.10 | 13.10 | 16.65 | 0.00 | - | 1 | 55 | 45.12% |
AMGN240405C00272500 | 2024-03-28 3:57PM EDT | 272.50 | 12.73 | 10.65 | 13.10 | +0.28 | +2.25% | 9 | 57 | 31.51% |
AMGN240405C00275000 | 2024-03-28 2:54PM EDT | 275.00 | 10.67 | 8.90 | 10.25 | -0.51 | -4.56% | 7 | 101 | 24.00% |
AMGN240405C00277500 | 2024-03-28 3:00PM EDT | 277.50 | 8.65 | 7.60 | 8.95 | -0.55 | -5.98% | 47 | 58 | 28.86% |
AMGN240405C00280000 | 2024-03-28 3:55PM EDT | 280.00 | 5.80 | 5.55 | 5.90 | -1.88 | -24.48% | 308 | 500 | 19.80% |
AMGN240405C00282500 | 2024-03-28 3:44PM EDT | 282.50 | 4.55 | 3.95 | 4.20 | -1.25 | -21.55% | 34 | 171 | 19.17% |
AMGN240405C00285000 | 2024-03-28 3:59PM EDT | 285.00 | 2.70 | 2.62 | 2.72 | -1.59 | -37.06% | 125 | 386 | 18.13% |
AMGN240405C00287500 | 2024-03-28 3:57PM EDT | 287.50 | 1.76 | 1.53 | 1.68 | -1.17 | -39.93% | 130 | 814 | 17.80% |
AMGN240405C00290000 | 2024-03-28 3:58PM EDT | 290.00 | 1.01 | 0.93 | 0.99 | -0.94 | -48.21% | 161 | 838 | 17.79% |
AMGN240405C00292500 | 2024-03-28 3:59PM EDT | 292.50 | 0.57 | 0.51 | 0.59 | -0.50 | -46.73% | 53 | 118 | 18.25% |
AMGN240405C00295000 | 2024-03-28 3:44PM EDT | 295.00 | 0.35 | 0.29 | 0.34 | -0.45 | -56.25% | 68 | 136 | 18.68% |
AMGN240405C00297500 | 2024-03-28 3:52PM EDT | 297.50 | 0.18 | 0.15 | 0.19 | -0.22 | -55.00% | 22 | 9 | 19.09% |
AMGN240405C00300000 | 2024-03-28 1:45PM EDT | 300.00 | 0.15 | 0.10 | 0.12 | -0.14 | -48.28% | 51 | 141 | 20.02% |
AMGN240405C00302500 | 2024-03-28 11:29AM EDT | 302.50 | 0.15 | 0.03 | 0.18 | -0.03 | -16.67% | 40 | 5 | 24.22% |
AMGN240405C00305000 | 2024-03-28 11:18AM EDT | 305.00 | 0.10 | 0.02 | 0.15 | -0.05 | -33.33% | 11 | 25 | 25.93% |
AMGN240405C00310000 | 2024-03-14 12:24PM EDT | 310.00 | 0.41 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 32.62% |
AMGN240405C00315000 | 2024-03-26 10:26AM EDT | 315.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 5 | 7 | 55.98% |
AMGN240405C00320000 | 2024-03-26 2:07PM EDT | 320.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 30 | 64 | 38.57% |
AMGN240405C00330000 | 2024-03-27 10:05AM EDT | 330.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 62.45% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240405P00225000 | 2024-03-25 10:07AM EDT | 225.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 58.98% |
AMGN240405P00230000 | 2024-03-06 4:01PM EDT | 230.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 85.69% |
AMGN240405P00235000 | 2024-03-25 9:37AM EDT | 235.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 102 | 78.52% |
AMGN240405P00240000 | 2024-03-25 9:42AM EDT | 240.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 71.39% |
AMGN240405P00242500 | 2024-03-25 10:50AM EDT | 242.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 67.82% |
AMGN240405P00245000 | 2024-02-23 10:40AM EDT | 245.00 | 0.28 | 0.10 | 1.01 | 0.00 | - | 2 | 2 | 62.50% |
AMGN240405P00250000 | 2024-03-28 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2 | 8 | 31.25% |
AMGN240405P00255000 | 2024-03-27 9:30AM EDT | 255.00 | 0.32 | 0.00 | 1.29 | 0.00 | - | 10 | 13 | 50.39% |
AMGN240405P00257500 | 2024-03-27 9:34AM EDT | 257.50 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 56.37% |
AMGN240405P00260000 | 2024-03-28 2:16PM EDT | 260.00 | 0.03 | 0.02 | 1.22 | -0.04 | -57.14% | 13 | 56 | 51.39% |
AMGN240405P00262500 | 2024-03-28 10:06AM EDT | 262.50 | 0.29 | 0.01 | 0.56 | +0.06 | +26.09% | 4 | 39 | 38.33% |
AMGN240405P00265000 | 2024-03-28 11:54AM EDT | 265.00 | 0.09 | 0.02 | 0.38 | -0.03 | -25.00% | 2 | 78 | 31.74% |
AMGN240405P00267500 | 2024-03-27 3:57PM EDT | 267.50 | 0.11 | 0.04 | 0.26 | -0.01 | -8.33% | 7 | 74 | 26.07% |
AMGN240405P00270000 | 2024-03-28 3:13PM EDT | 270.00 | 0.15 | 0.13 | 0.30 | -0.06 | -28.57% | 91 | 167 | 23.63% |
AMGN240405P00272500 | 2024-03-28 3:54PM EDT | 272.50 | 0.23 | 0.22 | 0.30 | -0.10 | -30.30% | 125 | 188 | 20.34% |
AMGN240405P00275000 | 2024-03-28 3:26PM EDT | 275.00 | 0.41 | 0.37 | 0.46 | -0.01 | -2.38% | 44 | 161 | 19.07% |
AMGN240405P00277500 | 2024-03-28 3:49PM EDT | 277.50 | 0.65 | 0.67 | 0.81 | -0.20 | -23.53% | 19 | 221 | 18.65% |
AMGN240405P00280000 | 2024-03-28 3:53PM EDT | 280.00 | 1.21 | 1.22 | 1.23 | +0.16 | +15.24% | 57 | 608 | 17.35% |
AMGN240405P00282500 | 2024-03-28 3:59PM EDT | 282.50 | 1.97 | 1.96 | 2.07 | +0.19 | +10.67% | 92 | 97 | 17.26% |
AMGN240405P00285000 | 2024-03-28 3:55PM EDT | 285.00 | 2.99 | 3.05 | 3.20 | -0.01 | -0.33% | 57 | 52 | 16.93% |
AMGN240405P00287500 | 2024-03-28 2:38PM EDT | 287.50 | 4.20 | 4.55 | 4.70 | -0.05 | -1.18% | 11 | 7 | 16.76% |
AMGN240405P00290000 | 2024-03-28 3:56PM EDT | 290.00 | 6.15 | 6.25 | 6.65 | +0.95 | +18.27% | 3 | 6 | 17.64% |
AMGN240405P00300000 | 2024-02-27 1:57PM EDT | 300.00 | 19.83 | 14.05 | 14.90 | 0.00 | - | 6 | 0 | 0.00% |
AMGN240405P00310000 | 2024-02-28 11:45AM EDT | 310.00 | 31.00 | 23.70 | 27.10 | 0.00 | - | - | 0 | 51.17% |
AMGN240405P00315000 | 2024-02-28 4:21PM EDT | 315.00 | 37.05 | 29.10 | 31.85 | 0.00 | - | 6 | 0 | 54.49% |