Marchés français ouverture 8 h 43 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
305,84-0,66 (-0,22 %)
À la clôture : 04:00PM EDT
306,01 +0,17 (+0,06 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531C002000002024-05-27 12:13AM EDT200.00106.30104.20107.000.00-10214.80%
AMGN240531C002500002024-05-01 3:08PM EDT250.0030.3054.1057.100.00-10118.80%
AMGN240531C002600002024-05-15 2:51PM EDT260.0059.5544.1047.150.00-50101.32%
AMGN240531C002650002024-04-17 1:50PM EDT265.0010.8045.9549.550.00--1161.19%
AMGN240531C002700002024-05-16 10:29AM EDT270.0043.1234.1037.150.00-2282.89%
AMGN240531C002750002024-05-15 3:37PM EDT275.0043.4029.8032.250.00-45075.22%
AMGN240531C002800002024-05-15 2:30PM EDT280.0038.4024.4028.000.00-1,615075.54%
AMGN240531C002850002024-05-17 9:51AM EDT285.0027.6319.9023.050.00-1765.75%
AMGN240531C002900002024-05-24 10:08AM EDT290.0016.1214.2017.10-14.48-47.32%1044.73%
AMGN240531C002925002024-05-27 12:13AM EDT292.5014.2712.9014.800.00-9042.03%
AMGN240531C002950002024-05-23 1:35PM EDT295.0014.9410.7512.550.00-3639.33%
AMGN240531C002975002024-05-24 10:33AM EDT297.508.318.059.65-8.29-49.94%10330.08%
AMGN240531C003000002024-05-24 10:33AM EDT300.006.416.707.20-3.79-37.16%101225.03%
AMGN240531C003025002024-05-24 3:31PM EDT302.505.054.855.15-1.15-18.55%524322.58%
AMGN240531C003050002024-05-24 3:58PM EDT305.003.403.303.55-1.25-26.88%84421.83%
AMGN240531C003075002024-05-24 3:59PM EDT307.502.212.072.31-1.17-34.62%1265521.44%
AMGN240531C003100002024-05-24 3:02PM EDT310.001.351.271.44-1.01-42.80%13522421.45%
AMGN240531C003125002024-05-24 3:40PM EDT312.500.770.750.89-0.88-53.33%1,32614121.92%
AMGN240531C003150002024-05-24 3:43PM EDT315.000.500.430.52-0.72-59.02%8471,74222.27%
AMGN240531C003175002024-05-24 3:53PM EDT317.500.300.260.33-0.55-64.71%11318123.29%
AMGN240531C003200002024-05-24 3:57PM EDT320.000.200.200.25-0.40-66.67%2,1373,67325.20%
AMGN240531C003225002024-05-24 2:08PM EDT322.500.170.120.22-0.39-69.64%155527.78%
AMGN240531C003250002024-05-24 3:59PM EDT325.000.110.000.23-0.31-73.81%249431.20%
AMGN240531C003275002024-05-24 12:19PM EDT327.500.160.040.23-0.19-54.29%22134.28%
AMGN240531C003300002024-05-24 2:29PM EDT330.000.160.040.35-0.16-50.00%1016740.58%
AMGN240531C003325002024-05-24 12:10PM EDT332.500.130.030.21-0.08-38.10%12339.65%
AMGN240531C003350002024-05-15 2:13PM EDT335.000.800.021.310.00-41853.76%
AMGN240531C003400002024-05-24 12:13PM EDT340.000.090.010.34-0.11-55.00%13152.44%
AMGN240531C003450002024-05-06 9:30AM EDT345.000.640.011.290.00--166.21%
AMGN240531C003500002024-05-15 12:35PM EDT350.000.200.011.28-0.01-4.76%43272.12%
AMGN240531C003575002024-05-27 12:13AM EDT357.500.010.001.880.00-13087.55%
AMGN240531C003600002024-05-24 2:02PM EDT360.000.010.000.97-0.19-95.00%5179.15%
AMGN240531C003650002024-05-27 12:13AM EDT365.000.010.002.000.00-13097.61%
AMGN240531C003700002024-05-27 12:13AM EDT370.000.010.001.990.00-14103.17%
AMGN240531C003750002024-05-27 12:13AM EDT375.000.010.001.170.00-8097.95%
AMGN240531C003850002024-05-27 12:13AM EDT385.000.010.001.860.00--40117.82%
AMGN240531C003900002024-05-23 2:49PM EDT390.000.010.000.180.00-203185.94%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMGN240531P001650002024-05-27 12:13AM EDT165.000.070.001.870.00--1285.16%
AMGN240531P002000002024-04-11 2:46PM EDT200.000.200.000.540.00--2168.36%
AMGN240531P002050002024-05-17 10:00AM EDT205.000.080.001.470.00-22187.40%
AMGN240531P002100002024-04-30 9:57AM EDT210.000.150.001.990.00-11188.04%
AMGN240531P002150002024-04-16 3:25PM EDT215.000.690.001.480.00--1168.36%
AMGN240531P002200002024-05-23 11:26AM EDT220.000.010.001.990.00-916168.26%
AMGN240531P002250002024-05-24 11:01AM EDT225.000.010.000.860.00-626136.13%
AMGN240531P002300002024-05-27 12:13AM EDT230.000.010.001.470.00-40140.53%
AMGN240531P002350002024-05-23 9:41AM EDT235.000.010.002.000.00-11140.04%
AMGN240531P002400002024-05-17 11:54AM EDT240.000.140.012.080.00-18132.03%
AMGN240531P002450002024-05-24 2:10PM EDT245.000.050.000.08-0.13-72.22%41874.22%
AMGN240531P002500002024-05-23 12:02PM EDT250.000.130.010.250.00-23378.91%
AMGN240531P002550002024-05-22 3:33PM EDT255.000.100.051.310.00-37795.51%
AMGN240531P002600002024-05-16 2:21PM EDT260.000.090.011.330.00-12686.87%
AMGN240531P002650002024-05-22 11:39AM EDT265.000.120.010.230.00-617257.91%
AMGN240531P002675002024-05-27 12:13AM EDT267.500.160.010.300.00--156.84%
AMGN240531P002700002024-05-24 3:33PM EDT270.000.100.010.15+0.01+11.11%57753.13%
AMGN240531P002750002024-05-16 1:46PM EDT275.000.220.010.250.00-538150.68%
AMGN240531P002800002024-05-20 10:38AM EDT280.000.170.060.250.00-15743.46%
AMGN240531P002850002024-05-24 12:13PM EDT285.000.120.080.25-0.03-20.00%19336.23%
AMGN240531P002875002024-05-27 12:13AM EDT287.500.120.090.27-0.08-40.00%21033.11%
AMGN240531P002900002024-05-24 3:11PM EDT290.000.180.110.22-0.12-40.00%711,13728.13%
AMGN240531P002925002024-05-24 12:03PM EDT292.500.210.190.27-0.20-48.78%131125.61%
AMGN240531P002950002024-05-24 3:49PM EDT295.000.340.280.49-0.24-41.38%919125.44%
AMGN240531P002975002024-05-24 3:57PM EDT297.500.500.460.59-0.18-26.47%7432222.36%
AMGN240531P003000002024-05-24 3:42PM EDT300.000.840.800.95-0.48-36.36%7813821.29%
AMGN240531P003025002024-05-24 3:51PM EDT302.501.491.401.54-0.42-21.99%1176420.50%
AMGN240531P003050002024-05-24 3:50PM EDT305.002.502.262.48-0.60-19.35%15426820.20%
AMGN240531P003075002024-05-24 3:18PM EDT307.503.853.553.85-0.39-9.20%6412320.58%
AMGN240531P003100002024-05-24 3:43PM EDT310.005.485.105.65-0.45-7.59%52288721.85%
AMGN240531P003125002024-05-24 3:35PM EDT312.507.357.057.70-0.34-4.42%3129623.39%
AMGN240531P003150002024-05-24 3:54PM EDT315.009.559.2011.20+0.05+0.53%49887737.51%
AMGN240531P003175002024-05-27 12:13AM EDT317.5011.5510.4013.90+3.85+50.00%32544.43%
AMGN240531P003200002024-05-21 9:59AM EDT320.006.7013.3015.850.00-3644.09%
AMGN240531P003225002024-05-27 12:13AM EDT322.5018.2514.9518.700.00--852.20%
AMGN240531P003250002024-05-22 3:05PM EDT325.0012.2017.3521.250.00-2457.20%