Marchés français ouverture 4 h 27 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
32 782,14 -449,13 (-1,35 %) EUR/USD
1,0845 +0,0008 (+0,08 %) HANG SENG
16 362,60 -283,45 (-1,70 %) Bitcoin EUR
38 531,19 +878,86 (+2,33 %)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:270.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231208C00270000 | 2023-12-04 2:48PM EST | 2023-12-08 | 4.68 | 4.00 | 4.20 | +0.42 | +9.86% | 24 | 245 | 24.23% |
| AMGN231215C00270000 | 2023-12-04 3:53PM EST | 2023-12-15 | 5.85 | 5.60 | 5.75 | +0.33 | +5.98% | 27 | 519 | 23.22% |
| AMGN231222C00270000 | 2023-11-30 12:13PM EST | 2023-12-22 | 4.40 | 6.50 | 6.80 | 0.00 | - | 6 | 277 | 22.62% |
| AMGN231229C00270000 | 2023-12-04 9:48AM EST | 2023-12-29 | 7.13 | 7.10 | 7.55 | +2.08 | +41.19% | 11 | 49 | 21.88% |
| AMGN240105C00270000 | 2023-12-04 10:29AM EST | 2024-01-05 | 7.05 | 7.90 | 8.30 | -0.35 | -4.73% | 1 | 97 | 21.71% |
| AMGN240119C00270000 | 2023-12-04 3:58PM EST | 2024-01-19 | 10.33 | 10.10 | 10.35 | +0.38 | +3.82% | 33 | 1,062 | 23.49% |
| AMGN240216C00270000 | 2023-12-04 3:58PM EST | 2024-02-16 | 13.84 | 13.65 | 13.85 | +0.49 | +3.67% | 26 | 602 | 25.74% |
| AMGN240419C00270000 | 2023-12-04 2:07PM EST | 2024-04-19 | 18.10 | 18.20 | 18.35 | +2.50 | +16.03% | 12 | 137 | 25.74% |
| AMGN240621C00270000 | 2023-11-30 3:56PM EST | 2024-06-21 | 20.60 | 21.00 | 22.50 | +0.55 | +2.74% | 1 | 335 | 26.51% |
| AMGN240719C00270000 | 2023-11-21 11:14AM EST | 2024-07-19 | 18.51 | 23.10 | 24.60 | 0.00 | - | - | 5 | 27.29% |
| AMGN250117C00270000 | 2023-12-04 3:39PM EST | 2025-01-17 | 32.10 | 31.95 | 33.20 | +2.35 | +7.90% | 8 | 488 | 27.91% |
| AMGN260116C00270000 | 2023-10-31 12:42PM EST | 2026-01-16 | 29.50 | 37.00 | 40.15 | 0.00 | - | 5 | 45 | 24.78% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN231208P00270000 | 2023-12-04 2:17PM EST | 2023-12-08 | 1.29 | 1.29 | 1.38 | -0.21 | -14.00% | 140 | 60 | 21.56% |
| AMGN231215P00270000 | 2023-12-04 3:14PM EST | 2023-12-15 | 2.58 | 2.53 | 2.63 | -0.02 | -0.77% | 41 | 273 | 20.04% |
| AMGN231222P00270000 | 2023-12-04 3:27PM EST | 2023-12-22 | 3.30 | 3.15 | 3.35 | -0.60 | -15.38% | 6 | 3 | 18.76% |
| AMGN231229P00270000 | 2023-12-04 10:08AM EST | 2023-12-29 | 4.36 | 3.65 | 4.10 | -1.64 | -27.33% | 1 | 2 | 18.62% |
| AMGN240105P00270000 | 2023-12-04 10:59AM EST | 2024-01-05 | 4.55 | 3.70 | 4.40 | -3.95 | -46.47% | 2 | 5 | 17.41% |
| AMGN240119P00270000 | 2023-12-04 3:39PM EST | 2024-01-19 | 5.90 | 5.65 | 5.95 | -0.40 | -6.35% | 130 | 1,127 | 18.61% |
| AMGN240216P00270000 | 2023-12-04 12:31PM EST | 2024-02-16 | 9.15 | 9.10 | 9.20 | -0.47 | -4.89% | 4 | 368 | 21.40% |
| AMGN240419P00270000 | 2023-12-04 11:20AM EST | 2024-04-19 | 12.60 | 12.40 | 12.70 | -0.20 | -1.56% | 43 | 219 | 21.04% |
| AMGN240621P00270000 | 2023-12-04 11:20AM EST | 2024-06-21 | 15.85 | 15.70 | 16.75 | -0.15 | -0.94% | 27 | 248 | 22.50% |
| AMGN250117P00270000 | 2023-12-01 10:30AM EST | 2025-01-17 | 24.95 | 23.40 | 23.95 | 0.00 | - | 10 | 2,017 | 22.03% |
| AMGN260116P00270000 | 2023-12-04 10:22AM EST | 2026-01-16 | 30.85 | 30.60 | 32.10 | -2.65 | -7.91% | 7 | 13 | 21.27% |
