La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 618,35 -417,73 (-0,71 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00290000 | 2024-05-07 2:28PM EDT | 2024-05-10 | 9.35 | 10.45 | 11.35 | -0.65 | -6.50% | 90 | 161 | 35.82% |
| AMGN240517C00290000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 11.90 | 11.00 | 11.65 | +1.13 | +10.49% | 54 | 758 | 23.77% |
| AMGN240524C00290000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 11.47 | 11.25 | 12.25 | -0.40 | -3.37% | 4 | 190 | 21.69% |
| AMGN240531C00290000 | 2024-05-07 12:32PM EDT | 2024-05-31 | 12.00 | 10.90 | 12.45 | +0.02 | +0.17% | 6 | 40 | 19.25% |
| AMGN240614C00290000 | 2024-05-06 11:27AM EDT | 2024-06-14 | 13.50 | 13.10 | 13.75 | 0.00 | - | 1 | 2 | 19.49% |
| AMGN240621C00290000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 14.60 | 13.90 | 14.30 | -0.05 | -0.34% | 277 | 1,368 | 19.46% |
| AMGN240719C00290000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 17.50 | 15.90 | 18.00 | 0.00 | - | 74 | 334 | 22.94% |
| AMGN240816C00290000 | 2024-05-06 2:58PM EDT | 2024-08-16 | 21.20 | 20.15 | 22.40 | 0.00 | - | 7 | 747 | 26.93% |
| AMGN240920C00290000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 22.40 | 21.90 | 22.85 | -0.62 | -2.69% | 31 | 124 | 23.87% |
| AMGN241018C00290000 | 2024-05-06 11:13AM EDT | 2024-10-18 | 25.78 | 24.35 | 25.25 | +0.65 | +2.59% | 15 | 83 | 24.87% |
| AMGN250117C00290000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 35.70 | 34.50 | 36.70 | +0.15 | +0.42% | 8 | 610 | 31.81% |
| AMGN250620C00290000 | 2024-05-06 1:33PM EDT | 2025-06-20 | 42.02 | 39.85 | 42.95 | 0.00 | - | 1 | 14 | 30.23% |
| AMGN260116C00290000 | 2024-05-07 10:52AM EDT | 2026-01-16 | 51.00 | 46.50 | 50.50 | +3.80 | +8.05% | 2 | 74 | 29.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00290000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 699 | 842 | 22.22% |
| AMGN240517P00290000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 1.20 | 0.99 | 1.13 | -0.31 | -20.53% | 58 | 334 | 22.19% |
| AMGN240524P00290000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 1.70 | 1.67 | 1.89 | -0.91 | -34.87% | 8 | 50 | 21.41% |
| AMGN240531P00290000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 2.57 | 2.25 | 2.99 | -0.48 | -15.74% | 69 | 85 | 22.60% |
| AMGN240607P00290000 | 2024-05-07 1:40PM EDT | 2024-06-07 | 3.25 | 2.67 | 3.05 | -0.60 | -15.58% | 5 | 502 | 20.18% |
| AMGN240621P00290000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.20 | -0.80 | -16.49% | 55 | 875 | 20.01% |
| AMGN240719P00290000 | 2024-05-07 12:01PM EDT | 2024-07-19 | 6.35 | 5.85 | 6.00 | -0.40 | -5.93% | 2 | 405 | 19.52% |
| AMGN240816P00290000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 8.99 | 9.20 | 9.40 | -1.16 | -11.43% | 27 | 230 | 22.43% |
| AMGN240920P00290000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 11.20 | 10.80 | 11.10 | -0.30 | -2.61% | 272 | 497 | 21.81% |
| AMGN241018P00290000 | 2024-05-07 12:11PM EDT | 2024-10-18 | 12.57 | 12.10 | 12.50 | -1.28 | -9.24% | 20 | 34 | 21.70% |
| AMGN250117P00290000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 20.75 | 20.35 | 21.25 | -0.56 | -2.63% | 312 | 1,063 | 26.51% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 39.53 | 25.10 | 26.30 | 0.00 | - | 3 | 1 | 25.07% |
| AMGN260116P00290000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 30.60 | 28.00 | 32.00 | +2.50 | +8.90% | 2 | 63 | 24.18% |
