La bourse est fermée
CAC 40
8 023,87 +0,61 (+0,01 %) Euro Stoxx 50
4 919,41 -17,16 (-0,35 %) Dow Jones
37 942,49 +167,11 (+0,44 %) EUR/USD
1,0663 +0,0017 (+0,16 %) Gold future
2 404,80 +6,80 (+0,28 %) Bitcoin EUR
60 525,27 +841,25 (+1,41 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:250.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419C00250000 | 2024-04-19 10:29AM EDT | 2024-04-19 | 14.75 | 14.70 | 15.80 | +0.25 | +1.72% | 17 | 91 | 55.08% |
| AMGN240503C00250000 | 2024-04-04 3:37PM EDT | 2024-05-03 | 21.73 | 17.05 | 18.70 | 0.00 | - | 2 | 2 | 41.39% |
| AMGN240510C00250000 | 2024-04-09 3:32PM EDT | 2024-05-10 | 17.25 | 18.35 | 20.00 | -6.45 | -27.22% | 1 | 4 | 40.63% |
| AMGN240517C00250000 | 2024-04-16 2:14PM EDT | 2024-05-17 | 19.95 | 19.15 | 19.85 | 0.00 | - | 1 | 28 | 34.75% |
| AMGN240621C00250000 | 2024-04-15 2:20PM EDT | 2024-06-21 | 22.90 | 21.00 | 21.85 | 0.00 | - | 1 | 745 | 28.84% |
| AMGN240719C00250000 | 2024-04-18 10:11AM EDT | 2024-07-19 | 24.85 | 23.90 | 24.85 | 0.00 | - | 1 | 26 | 30.49% |
| AMGN240816C00250000 | 2024-04-12 10:43AM EDT | 2024-08-16 | 28.79 | 26.70 | 29.25 | 0.00 | - | 1 | 400 | 34.66% |
| AMGN240920C00250000 | 2024-04-05 9:34AM EDT | 2024-09-20 | 29.00 | 28.35 | 30.70 | 0.00 | - | 1 | 11 | 32.77% |
| AMGN241018C00250000 | 2024-04-18 12:42PM EDT | 2024-10-18 | 29.25 | 29.60 | 31.75 | 0.00 | - | 2 | 16 | 31.67% |
| AMGN250117C00250000 | 2024-04-15 3:14PM EDT | 2025-01-17 | 36.25 | 35.35 | 36.45 | 0.00 | - | 4 | 372 | 31.36% |
| AMGN250620C00250000 | 2024-04-12 10:14AM EDT | 2025-06-20 | 42.15 | 40.75 | 43.70 | 0.00 | - | 1 | 3 | 31.81% |
| AMGN260116C00250000 | 2024-04-15 1:50PM EDT | 2026-01-16 | 47.44 | 46.65 | 48.35 | 0.00 | - | 2 | 59 | 29.57% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419P00250000 | 2024-04-19 11:14AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 3,107 | 49.22% |
| AMGN240426P00250000 | 2024-04-18 1:33PM EDT | 2024-04-26 | 0.51 | 0.26 | 0.36 | 0.00 | - | 3 | 116 | 28.54% |
| AMGN240503P00250000 | 2024-04-18 2:39PM EDT | 2024-05-03 | 2.78 | 2.03 | 2.28 | 0.00 | - | 27 | 94 | 37.11% |
| AMGN240510P00250000 | 2024-04-18 2:22PM EDT | 2024-05-10 | 3.30 | 2.56 | 2.85 | 0.00 | - | 2 | 17 | 33.69% |
| AMGN240517P00250000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 9 | 495 | 33.73% |
| AMGN240524P00250000 | 2024-04-12 2:32PM EDT | 2024-05-24 | 4.80 | 2.60 | 4.50 | 0.00 | - | 1 | 16 | 32.72% |
| AMGN240531P00250000 | 2024-04-16 11:13AM EDT | 2024-05-31 | 5.60 | 4.15 | 5.10 | 0.00 | - | 1 | 11 | 31.94% |
| AMGN240621P00250000 | 2024-04-19 10:36AM EDT | 2024-06-21 | 6.15 | 5.95 | 6.20 | -0.55 | -8.21% | 6 | 1,086 | 29.13% |
| AMGN240719P00250000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 9.40 | 7.80 | 8.05 | +1.37 | +17.06% | 1 | 270 | 28.29% |
| AMGN240816P00250000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 10.55 | 10.25 | 10.50 | 0.00 | - | 2 | 611 | 29.28% |
| AMGN240920P00250000 | 2024-04-19 10:48AM EDT | 2024-09-20 | 12.25 | 11.45 | 12.35 | -0.45 | -3.54% | 9 | 453 | 28.71% |
| AMGN241018P00250000 | 2024-04-17 3:07PM EDT | 2024-10-18 | 12.80 | 12.40 | 13.25 | 0.00 | - | 1 | 20 | 27.73% |
| AMGN250117P00250000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 17.95 | 16.80 | 18.35 | 0.00 | - | 33 | 742 | 28.65% |
| AMGN250620P00250000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 22.60 | 20.25 | 22.05 | +0.10 | +0.44% | 1 | 69 | 26.37% |
| AMGN260116P00250000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 26.14 | 25.45 | 26.65 | -0.11 | -0.42% | 1 | 180 | 25.10% |
