La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 455,19 +1 493,25 (+2,58 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:260.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00260000 | 2024-05-03 1:54PM EDT | 2024-05-10 | 52.53 | 49.85 | 52.45 | +32.35 | +160.31% | 13 | 23 | 89.70% |
| AMGN240517C00260000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 50.72 | 50.25 | 52.90 | +32.23 | +174.31% | 20 | 87 | 68.76% |
| AMGN240524C00260000 | 2024-04-08 11:15AM EDT | 2024-05-24 | 17.00 | 50.00 | 53.10 | 0.00 | - | - | 7 | 57.89% |
| AMGN240531C00260000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 51.95 | 49.90 | 53.15 | +29.45 | +130.89% | 7 | 7 | 50.50% |
| AMGN240621C00260000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 54.75 | 50.65 | 53.90 | +33.89 | +162.46% | 12 | 436 | 42.00% |
| AMGN240719C00260000 | 2024-04-30 10:56AM EDT | 2024-07-19 | 23.00 | 51.35 | 55.30 | 0.00 | - | 3 | 90 | 38.39% |
| AMGN240816C00260000 | 2024-05-03 9:33AM EDT | 2024-08-16 | 54.95 | 53.65 | 56.70 | +26.45 | +92.81% | 6 | 551 | 36.56% |
| AMGN240920C00260000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 56.63 | 55.80 | 57.95 | +28.03 | +98.01% | 8 | 22 | 34.30% |
| AMGN241018C00260000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 66.00 | 57.35 | 59.45 | +34.49 | +109.46% | 1 | 8 | 34.03% |
| AMGN250117C00260000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 63.25 | 63.20 | 65.70 | +25.65 | +68.22% | 14 | 206 | 35.73% |
| AMGN250321C00260000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 37.03 | 65.20 | 68.50 | 0.00 | - | - | 10 | 35.17% |
| AMGN250620C00260000 | 2024-05-03 1:33PM EDT | 2025-06-20 | 72.00 | 68.00 | 72.00 | +28.65 | +66.09% | 11 | 12 | 34.42% |
| AMGN260116C00260000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 74.02 | 74.00 | 77.50 | +27.67 | +59.70% | 11 | 52 | 32.22% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00260000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | -1.71 | -95.53% | 44 | 228 | 53.13% |
| AMGN240517P00260000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.17 | -2.60 | -94.55% | 97 | 518 | 44.24% |
| AMGN240524P00260000 | 2024-05-03 10:11AM EDT | 2024-05-24 | 0.95 | 0.08 | 0.95 | -1.99 | -67.69% | 1 | 58 | 49.46% |
| AMGN240531P00260000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 0.24 | 0.09 | 1.34 | -3.39 | -93.39% | 2 | 24 | 46.44% |
| AMGN240621P00260000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.51 | -4.49 | -90.89% | 118 | 6,847 | 28.49% |
| AMGN240719P00260000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 1.05 | 0.97 | 1.28 | -5.84 | -84.76% | 22 | 1,035 | 27.70% |
| AMGN240816P00260000 | 2024-05-03 12:09PM EDT | 2024-08-16 | 2.75 | 2.66 | 2.85 | -6.80 | -71.20% | 129 | 551 | 29.47% |
| AMGN240920P00260000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 4.02 | 3.80 | 4.10 | -6.88 | -63.12% | 102 | 782 | 28.71% |
| AMGN241018P00260000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 4.85 | 4.50 | 4.90 | -8.10 | -62.55% | 3 | 22 | 27.89% |
| AMGN250117P00260000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 10.50 | 9.50 | 11.35 | -6.06 | -36.59% | 30 | 485 | 31.80% |
| AMGN250620P00260000 | 2024-05-03 9:48AM EDT | 2025-06-20 | 14.38 | 12.90 | 15.30 | -7.75 | -35.02% | 1 | 10 | 29.20% |
| AMGN260116P00260000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 18.50 | 17.55 | 20.50 | -9.17 | -33.14% | 2 | 70 | 27.89% |
