La bourse est fermée
Dow Jones
37 916,45 -544,47 (-1,42 %) Nasdaq
15 489,64 -223,11 (-1,42 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0724 +0,0023 (+0,21 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 902,80 -483,29 (-0,80 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-18 3:16PM EDT | 255.00 | 9.53 | 12.20 | 13.90 | 0.00 | - | 1 | 1 | 51.61% |
| AMGN240426C00257500 | 2024-04-12 3:32PM EDT | 257.50 | 12.45 | 8.75 | 12.70 | 0.00 | - | 4 | 3 | 71.63% |
| AMGN240426C00260000 | 2024-04-24 1:55PM EDT | 260.00 | 14.50 | 7.60 | 8.50 | 0.00 | - | 2 | 115 | 17.97% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 10.65 | 5.20 | 6.40 | 0.00 | - | 1 | 12 | 28.54% |
| AMGN240426C00265000 | 2024-04-25 11:04AM EDT | 265.00 | 3.65 | 3.55 | 3.90 | -5.46 | -59.93% | 38 | 285 | 20.02% |
| AMGN240426C00267500 | 2024-04-25 11:32AM EDT | 267.50 | 2.23 | 1.91 | 2.08 | -4.54 | -67.06% | 12 | 88 | 19.39% |
| AMGN240426C00270000 | 2024-04-25 11:48AM EDT | 270.00 | 0.93 | 0.83 | 0.90 | -4.32 | -82.29% | 99 | 238 | 19.34% |
| AMGN240426C00272500 | 2024-04-25 10:55AM EDT | 272.50 | 0.37 | 0.27 | 0.34 | -2.49 | -87.06% | 10 | 174 | 20.17% |
| AMGN240426C00275000 | 2024-04-25 10:55AM EDT | 275.00 | 0.12 | 0.08 | 0.12 | -1.37 | -91.95% | 95 | 425 | 21.29% |
| AMGN240426C00277500 | 2024-04-25 10:48AM EDT | 277.50 | 0.07 | 0.05 | 0.27 | -0.63 | -92.65% | 14 | 231 | 32.91% |
| AMGN240426C00280000 | 2024-04-25 10:49AM EDT | 280.00 | 0.08 | 0.03 | 0.07 | -0.17 | -68.00% | 152 | 392 | 30.08% |
| AMGN240426C00282500 | 2024-04-25 10:37AM EDT | 282.50 | 0.08 | 0.00 | 0.19 | -0.09 | -52.94% | 17 | 59 | 42.38% |
| AMGN240426C00285000 | 2024-04-24 3:03PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 2 | 241 | 45.31% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.00 | 0.41 | 0.00 | - | 4 | 11 | 54.39% |
| AMGN240426C00290000 | 2024-04-24 12:04PM EDT | 290.00 | 0.24 | 0.01 | 0.08 | 0.00 | - | 13 | 233 | 50.98% |
| AMGN240426C00295000 | 2024-04-23 12:32PM EDT | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 197 | 50.78% |
| AMGN240426C00300000 | 2024-04-24 11:11AM EDT | 300.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 54 | 184 | 60.16% |
| AMGN240426C00305000 | 2024-04-22 9:56AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 64.06% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 4 | 30 | 109.96% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 3 | 24 | 108.59% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 0.03 | 0.00 | - | 56 | 62 | 85.16% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 2.07 | 0.00 | - | 27 | 27 | 169.63% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 198.54% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 236.72% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 221.88% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 102.34% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 125.39% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 112.11% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 98.93% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 85.74% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 22 | 50.00% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 48.83% |
| AMGN240426P00250000 | 2024-04-25 10:36AM EDT | 250.00 | 0.03 | 0.00 | 0.25 | -0.22 | -88.00% | 25 | 137 | 52.05% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 31 | 43 | 40.63% |
| AMGN240426P00255000 | 2024-04-25 10:36AM EDT | 255.00 | 0.08 | 0.00 | 0.13 | +0.01 | +14.29% | 26 | 95 | 40.14% |
| AMGN240426P00257500 | 2024-04-23 11:17AM EDT | 257.50 | 0.13 | 0.00 | 0.94 | 0.00 | - | 1 | 146 | 56.98% |
| AMGN240426P00260000 | 2024-04-25 10:47AM EDT | 260.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 3 | 226 | 28.71% |
| AMGN240426P00262500 | 2024-04-25 11:14AM EDT | 262.50 | 0.31 | 0.20 | 0.31 | +0.24 | +342.86% | 13 | 284 | 26.17% |
| AMGN240426P00265000 | 2024-04-25 11:38AM EDT | 265.00 | 0.67 | 0.57 | 0.64 | +0.46 | +219.05% | 23 | 321 | 24.07% |
| AMGN240426P00267500 | 2024-04-25 11:21AM EDT | 267.50 | 1.21 | 1.32 | 1.45 | +0.93 | +332.14% | 40 | 193 | 24.07% |
| AMGN240426P00270000 | 2024-04-25 11:38AM EDT | 270.00 | 2.92 | 2.63 | 2.89 | +2.22 | +317.14% | 56 | 179 | 25.76% |
| AMGN240426P00272500 | 2024-04-25 10:03AM EDT | 272.50 | 3.15 | 4.50 | 4.95 | +2.00 | +173.91% | 3 | 131 | 30.52% |
| AMGN240426P00275000 | 2024-04-25 11:02AM EDT | 275.00 | 6.75 | 6.15 | 7.55 | +4.10 | +154.72% | 22 | 191 | 41.50% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 7.70 | 11.20 | 0.00 | - | 2 | 4 | 69.17% |
| AMGN240426P00280000 | 2024-04-24 1:27PM EDT | 280.00 | 11.34 | 10.90 | 13.80 | +4.74 | +71.82% | 6 | 161 | 54.25% |
| AMGN240426P00285000 | 2024-04-11 2:37PM EDT | 285.00 | 14.60 | 15.00 | 17.60 | 0.00 | - | 6 | 0 | 74.63% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 21.65 | 22.35 | 0.00 | - | 6 | 0 | 71.92% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 25.00 | 28.15 | 0.00 | - | 230 | 0 | 58.59% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 30.10 | 33.50 | 0.00 | - | 33 | 0 | 85.64% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 148.39% |
