La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 465,14 +1 443,79 (+2,41 %)
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:310.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524C00310000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 4.50 | 4.55 | 4.90 | -2.50 | -35.71% | 31 | 172 | 20.52% |
| AMGN240531C00310000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.80 | 5.75 | 6.05 | -2.20 | -27.50% | 247 | 154 | 19.37% |
| AMGN240607C00310000 | 2024-05-17 12:22PM EDT | 2024-06-07 | 6.46 | 6.80 | 7.30 | -1.04 | -13.87% | 23 | 15 | 20.09% |
| AMGN240614C00310000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 8.05 | 7.75 | 8.80 | -1.05 | -11.54% | 21 | 31 | 21.81% |
| AMGN240621C00310000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 8.95 | 8.95 | 9.20 | -1.47 | -14.11% | 81 | 2,336 | 20.56% |
| AMGN240628C00310000 | 2024-05-16 10:03AM EDT | 2024-06-28 | 10.70 | 9.45 | 10.20 | 0.00 | - | 16 | 14 | 21.16% |
| AMGN240719C00310000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 12.08 | 12.05 | 12.40 | -1.74 | -12.59% | 13 | 1,097 | 21.56% |
| AMGN240816C00310000 | 2024-05-16 3:03PM EDT | 2024-08-16 | 17.95 | 15.90 | 16.95 | 0.00 | - | 6 | 802 | 25.31% |
| AMGN240920C00310000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 17.49 | 18.10 | 18.45 | -2.26 | -11.44% | 11 | 448 | 23.57% |
| AMGN241018C00310000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 19.75 | 20.50 | 21.10 | -5.30 | -21.16% | 5 | 108 | 24.62% |
| AMGN250117C00310000 | 2024-05-16 12:38PM EDT | 2025-01-17 | 34.50 | 31.35 | 33.05 | 0.00 | - | 28 | 1,048 | 31.34% |
| AMGN250321C00310000 | 2024-05-14 9:37AM EDT | 2025-03-21 | 32.39 | 34.05 | 36.80 | 0.00 | - | 24 | 36 | 31.27% |
| AMGN250620C00310000 | 2024-05-13 9:56AM EDT | 2025-06-20 | 41.04 | 37.85 | 41.45 | +3.73 | +10.00% | 1 | 98 | 31.09% |
| AMGN260116C00310000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 48.46 | 46.00 | 49.50 | +0.46 | +0.96% | 1 | 55 | 30.26% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524P00310000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 2.07 | 1.80 | 1.94 | +0.85 | +69.67% | 146 | 278 | 17.54% |
| AMGN240531P00310000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 2.67 | 2.64 | 3.00 | +0.17 | +6.80% | 21 | 256 | 16.93% |
| AMGN240607P00310000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 3.77 | 3.45 | 4.05 | -0.56 | -12.93% | 16 | 501 | 17.44% |
| AMGN240614P00310000 | 2024-05-17 11:28AM EDT | 2024-06-14 | 5.60 | 4.45 | 5.05 | +0.32 | +6.06% | 4 | 54 | 18.06% |
| AMGN240621P00310000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.20 | -0.05 | -0.96% | 16 | 1,445 | 16.54% |
| AMGN240719P00310000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 7.13 | 6.95 | 7.20 | +0.48 | +7.22% | 10 | 703 | 16.25% |
| AMGN240816P00310000 | 2024-05-17 12:41PM EDT | 2024-08-16 | 10.95 | 10.45 | 10.80 | +0.70 | +6.83% | 12 | 342 | 19.36% |
| AMGN240920P00310000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 12.65 | 12.25 | 12.65 | +0.60 | +4.98% | 4 | 191 | 19.00% |
| AMGN241018P00310000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 14.15 | 13.45 | 14.25 | -0.30 | -2.08% | 13 | 31 | 19.18% |
| AMGN250117P00310000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 23.90 | 22.60 | 24.45 | +1.35 | +5.99% | 7 | 880 | 25.29% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 2025-03-21 | 29.31 | 25.50 | 27.70 | 0.00 | - | 3 | 43 | 25.42% |
| AMGN250620P00310000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 28.90 | 27.85 | 30.85 | 0.00 | - | 6 | 32 | 24.79% |
| AMGN260116P00310000 | 2024-05-16 9:51AM EDT | 2026-01-16 | 35.00 | 33.65 | 37.00 | 0.00 | - | 1 | 12 | 23.94% |
