AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN230602C001900002023-06-01 9:41AM EDT190.0022.9523.8524.85-3.05-11.73%8178.13%
AMGN230602C002000002023-06-01 3:57PM EDT200.0014.2513.7014.75-3.20-18.34%9870.90%
AMGN230602C002100002023-06-01 2:17PM EDT210.003.754.104.65-4.71-55.67%10227.83%
AMGN230602C002125002023-06-01 3:59PM EDT212.501.841.942.52-5.91-76.26%97523.29%
AMGN230602C002150002023-06-01 3:55PM EDT215.000.810.811.00-6.05-88.19%41117521.05%
AMGN230602C002175002023-06-01 3:58PM EDT217.500.200.260.31-3.30-94.29%13111521.24%
AMGN230602C002200002023-06-01 3:37PM EDT220.000.110.030.16-1.74-94.05%24425925.88%
AMGN230602C002225002023-06-01 3:29PM EDT222.500.050.040.30-0.69-93.24%29148939.60%
AMGN230602C002250002023-06-01 3:24PM EDT225.000.030.010.05-0.23-88.46%20137333.59%
AMGN230602C002275002023-06-01 1:59PM EDT227.500.010.010.05-0.09-90.00%3411039.84%
AMGN230602C002300002023-05-31 2:42PM EDT230.000.050.000.050.00-1712645.70%
AMGN230602C002325002023-05-30 12:53PM EDT232.500.050.000.090.00-26550.78%
AMGN230602C002350002023-05-30 3:45PM EDT235.000.030.000.100.00-116857.42%
AMGN230602C002375002023-05-31 10:41AM EDT237.500.010.000.980.00-53694.34%
AMGN230602C002400002023-05-31 2:42PM EDT240.000.030.000.050.00-86762.50%
AMGN230602C002425002023-05-30 12:28PM EDT242.500.050.001.210.00-485113.87%
AMGN230602C002450002023-05-31 11:09AM EDT245.000.020.001.210.00-1233120.95%
AMGN230602C002500002023-05-24 12:06PM EDT250.000.090.000.200.00-83797.85%
AMGN230602C002525002023-05-15 11:51AM EDT252.500.090.000.750.00--2128.22%
AMGN230602C002550002023-05-30 12:48PM EDT255.000.010.000.750.00-1167134.28%
AMGN230602C002600002023-05-22 9:52AM EDT260.000.010.000.750.00-16146.09%
AMGN230602C002650002023-05-18 9:45AM EDT265.000.070.002.120.00-419194.53%
AMGN230602C002750002023-04-14 10:23AM EDT275.000.590.000.750.00--2179.30%
AMGN230602C002850002023-04-14 1:06PM EDT285.000.180.002.130.00--1242.97%
AMGN230602C002900002023-04-19 3:49PM EDT290.000.060.000.090.00-352158.59%
AMGN230602C003000002023-05-10 2:46PM EDT300.000.050.000.100.00-34175.78%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN230602P001800002023-05-17 11:59AM EDT180.000.050.000.140.00--4105.86%
AMGN230602P001850002023-05-23 9:57AM EDT185.000.010.000.30-0.04-80.00%28102.34%
AMGN230602P001900002023-06-01 3:06PM EDT190.000.030.000.100.00-101773.05%
AMGN230602P001950002023-05-25 1:35PM EDT195.000.200.010.100.00-11059.96%
AMGN230602P001975002023-05-31 3:03PM EDT197.500.010.010.550.00-110170.90%
AMGN230602P002000002023-06-01 11:02AM EDT200.000.090.010.09+0.03+50.00%357549.61%
AMGN230602P002025002023-06-01 12:25PM EDT202.500.110.032.17+0.01+10.00%61379.49%
AMGN230602P002050002023-06-01 11:33AM EDT205.000.100.030.26+0.02+25.00%565143.41%
AMGN230602P002075002023-06-01 3:29PM EDT207.500.100.080.17+0.04+66.67%403130.66%
AMGN230602P002100002023-06-01 3:59PM EDT210.000.260.200.28+0.21+420.00%816925.10%
AMGN230602P002125002023-06-01 3:31PM EDT212.500.680.560.69+0.58+580.00%3514222.22%
AMGN230602P002150002023-06-01 3:53PM EDT215.001.721.532.05+1.46+561.54%9715026.17%
AMGN230602P002175002023-06-01 3:49PM EDT217.503.352.974.35+2.86+583.67%148237.60%
AMGN230602P002200002023-06-01 2:00PM EDT220.005.975.106.45+4.74+385.37%3316541.46%
AMGN230602P002225002023-06-01 3:32PM EDT222.508.257.308.55+5.67+219.77%2112640.28%
AMGN230602P002250002023-06-01 3:17PM EDT225.0010.0910.1011.15+5.67+128.28%2510852.34%
AMGN230602P002275002023-06-01 12:55PM EDT227.5013.5012.6013.55+2.62+24.08%51056.74%
AMGN230602P002300002023-06-01 9:41AM EDT230.0017.1514.8016.05+8.31+94.00%41464.40%
AMGN230602P002325002023-05-19 11:36AM EDT232.508.4517.2518.600.00-1174.22%
AMGN230602P002350002023-06-01 3:42PM EDT235.0021.3520.1521.25+7.95+59.33%1934388.18%
AMGN230602P002375002023-05-18 9:35AM EDT237.5013.4522.4523.950.00-40103.61%
AMGN230602P002400002023-05-31 2:37PM EDT240.0019.3025.3526.200.00-471067.58%
AMGN230602P002450002023-05-18 11:05AM EDT245.0021.5129.8031.550.00-10129.98%
AMGN230602P002500002023-05-12 2:34PM EDT250.0019.7534.5536.950.00-1080.47%
AMGN230602P003300002023-04-18 12:58PM EDT330.0084.10104.65106.800.00--00.00%