La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 938,32 -537,94 (-0,89 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00260000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 10.32 | 9.60 | 10.40 | +4.70 | +83.63% | 74 | 124 | 31.67% |
| AMGN240510C00260000 | 2024-04-18 1:27PM EDT | 2024-05-10 | 10.60 | 13.75 | 14.25 | 0.00 | - | 12 | 11 | 35.95% |
| AMGN240517C00260000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 14.95 | 14.45 | 14.90 | +3.84 | +34.56% | 16 | 87 | 33.53% |
| AMGN240524C00260000 | 2024-04-08 11:15AM EDT | 2024-05-24 | 17.00 | 13.95 | 15.20 | 0.00 | - | - | 7 | 30.96% |
| AMGN240621C00260000 | 2024-04-19 1:20PM EDT | 2024-06-21 | 16.15 | 16.65 | 18.15 | +2.45 | +17.88% | 4 | 440 | 30.15% |
| AMGN240719C00260000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 18.95 | 19.40 | 21.35 | +2.25 | +13.47% | 3 | 90 | 31.35% |
| AMGN240816C00260000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 21.75 | 22.95 | 24.35 | -2.90 | -11.76% | 2 | 550 | 32.51% |
| AMGN240920C00260000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 23.99 | 23.60 | 25.30 | +0.28 | +1.18% | 1 | 23 | 29.99% |
| AMGN241018C00260000 | 2024-04-19 2:11PM EDT | 2024-10-18 | 25.17 | 26.20 | 27.55 | -12.83 | -33.76% | 1 | 7 | 30.67% |
| AMGN250117C00260000 | 2024-04-19 1:33PM EDT | 2025-01-17 | 31.04 | 31.50 | 32.80 | +1.29 | +4.34% | 5 | 206 | 30.89% |
| AMGN250620C00260000 | 2024-04-19 3:01PM EDT | 2025-06-20 | 37.70 | 37.85 | 38.70 | -1.64 | -4.17% | 1 | 10 | 29.96% |
| AMGN260116C00260000 | 2024-04-19 12:59PM EDT | 2026-01-16 | 43.14 | 43.90 | 45.45 | +0.09 | +0.21% | 2 | 45 | 29.47% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00260000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 0.72 | 0.66 | 0.80 | -1.69 | -70.12% | 96 | 206 | 25.00% |
| AMGN240503P00260000 | 2024-04-19 2:49PM EDT | 2024-05-03 | 4.10 | 3.45 | 3.80 | -1.60 | -28.07% | 18 | 85 | 35.95% |
| AMGN240510P00260000 | 2024-04-19 2:23PM EDT | 2024-05-10 | 4.65 | 3.60 | 4.50 | -1.65 | -26.19% | 5 | 137 | 32.43% |
| AMGN240517P00260000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 5.82 | 5.50 | 5.75 | -2.23 | -27.70% | 22 | 365 | 32.73% |
| AMGN240524P00260000 | 2024-04-16 11:19AM EDT | 2024-05-24 | 8.50 | 6.00 | 6.50 | 0.00 | - | 2 | 51 | 31.73% |
| AMGN240531P00260000 | 2024-04-17 1:20PM EDT | 2024-05-31 | 8.50 | 6.35 | 6.85 | 0.00 | - | 1 | 2 | 30.00% |
| AMGN240621P00260000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 8.15 | 8.05 | 8.30 | -2.55 | -23.83% | 108 | 2,439 | 27.97% |
| AMGN240719P00260000 | 2024-04-18 11:57AM EDT | 2024-07-19 | 10.70 | 10.10 | 10.25 | -1.40 | -11.57% | 1 | 821 | 27.12% |
| AMGN240816P00260000 | 2024-04-19 2:48PM EDT | 2024-08-16 | 13.39 | 12.80 | 13.15 | -1.31 | -8.91% | 1 | 519 | 28.67% |
| AMGN240920P00260000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 15.30 | 14.25 | 14.85 | -1.45 | -8.66% | 32 | 774 | 27.74% |
| AMGN241018P00260000 | 2024-04-08 12:31PM EDT | 2024-10-18 | 15.00 | 15.15 | 16.25 | 0.00 | - | 1 | 12 | 27.44% |
| AMGN250117P00260000 | 2024-04-18 11:19AM EDT | 2025-01-17 | 21.80 | 19.90 | 21.00 | 0.00 | - | 2 | 489 | 27.71% |
| AMGN250620P00260000 | 2024-04-10 12:39PM EDT | 2025-06-20 | 24.97 | 24.30 | 25.00 | 0.00 | - | 2 | 7 | 25.73% |
| AMGN260116P00260000 | 2024-04-19 12:59PM EDT | 2026-01-16 | 29.54 | 28.65 | 29.75 | +1.29 | +4.57% | 2 | 67 | 24.54% |
