La bourse est fermée
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0621 -0,0005 (-0,04 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
60 452,70 +1 061,55 (+1,79 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419C00280000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.11 | 0.08 | 0.14 | -0.07 | -38.89% | 64 | 1,325 | 29.00% |
| AMGN240426C00280000 | 2024-04-16 3:12PM EDT | 2024-04-26 | 0.56 | 0.54 | 0.68 | -0.21 | -27.27% | 19 | 282 | 25.37% |
| AMGN240503C00280000 | 2024-04-16 3:24PM EDT | 2024-05-03 | 3.01 | 2.84 | 3.10 | +0.07 | +2.38% | 4 | 176 | 34.77% |
| AMGN240510C00280000 | 2024-04-16 9:40AM EDT | 2024-05-10 | 3.90 | 3.60 | 4.30 | +0.29 | +8.03% | 1 | 92 | 34.64% |
| AMGN240517C00280000 | 2024-04-16 3:21PM EDT | 2024-05-17 | 4.37 | 4.20 | 4.35 | +0.07 | +1.63% | 98 | 892 | 30.80% |
| AMGN240524C00280000 | 2024-04-15 3:10PM EDT | 2024-05-24 | 4.51 | 4.50 | 5.70 | 0.00 | - | 226 | 245 | 32.29% |
| AMGN240621C00280000 | 2024-04-16 3:51PM EDT | 2024-06-21 | 6.78 | 6.55 | 6.70 | +0.16 | +2.42% | 1 | 1,625 | 27.04% |
| AMGN240719C00280000 | 2024-04-16 9:56AM EDT | 2024-07-19 | 9.35 | 9.25 | 9.45 | -1.05 | -10.10% | 1 | 765 | 28.10% |
| AMGN240816C00280000 | 2024-04-16 11:15AM EDT | 2024-08-16 | 11.25 | 11.75 | 12.00 | -1.32 | -10.50% | 1 | 173 | 28.98% |
| AMGN240920C00280000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 13.20 | 13.35 | 14.80 | -1.37 | -9.40% | 2 | 622 | 29.67% |
| AMGN241018C00280000 | 2024-04-16 1:02PM EDT | 2024-10-18 | 14.80 | 14.90 | 15.30 | -0.30 | -1.99% | 7 | 77 | 28.01% |
| AMGN250117C00280000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.63 | 21.05 | 21.65 | -0.97 | -4.49% | 8 | 1,698 | 29.88% |
| AMGN250620C00280000 | 2024-04-11 9:33AM EDT | 2025-06-20 | 28.65 | 26.85 | 27.80 | 0.00 | - | 1 | 11 | 29.29% |
| AMGN260116C00280000 | 2024-04-11 10:05AM EDT | 2026-01-16 | 36.50 | 33.45 | 35.20 | 0.00 | - | 1 | 68 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419P00280000 | 2024-04-16 3:56PM EDT | 2024-04-19 | 14.03 | 13.60 | 15.00 | -0.77 | -5.20% | 11 | 454 | 41.36% |
| AMGN240426P00280000 | 2024-04-15 9:50AM EDT | 2024-04-26 | 12.22 | 14.00 | 15.45 | 0.00 | - | 2 | 169 | 29.40% |
| AMGN240503P00280000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 17.35 | 14.65 | 17.05 | 0.00 | - | 3 | 52 | 32.59% |
| AMGN240510P00280000 | 2024-04-10 2:59PM EDT | 2024-05-10 | 16.54 | 15.30 | 17.50 | 0.00 | - | 1 | 8 | 29.68% |
| AMGN240517P00280000 | 2024-04-16 11:55AM EDT | 2024-05-17 | 19.62 | 18.75 | 19.80 | -0.08 | -0.41% | 1 | 1,296 | 34.74% |
| AMGN240621P00280000 | 2024-04-15 1:44PM EDT | 2024-06-21 | 21.35 | 20.40 | 21.10 | 0.00 | - | 2 | 529 | 27.14% |
| AMGN240719P00280000 | 2024-04-09 12:13PM EDT | 2024-07-19 | 20.10 | 22.25 | 23.25 | 0.00 | - | 6 | 289 | 27.03% |
| AMGN240816P00280000 | 2024-04-11 10:34AM EDT | 2024-08-16 | 21.40 | 24.55 | 24.85 | 0.00 | - | 6 | 144 | 26.47% |
| AMGN240920P00280000 | 2024-04-12 11:48AM EDT | 2024-09-20 | 24.97 | 24.90 | 27.35 | 0.00 | - | 5 | 316 | 27.04% |
| AMGN241018P00280000 | 2024-04-11 10:26AM EDT | 2024-10-18 | 23.53 | 25.80 | 27.65 | 0.00 | - | 10 | 8 | 25.33% |
| AMGN250117P00280000 | 2024-04-12 3:50PM EDT | 2025-01-17 | 31.00 | 31.25 | 32.10 | 0.00 | - | 16 | 282 | 25.65% |
| AMGN250620P00280000 | 2024-04-08 12:21PM EDT | 2025-06-20 | 33.52 | 35.50 | 36.90 | 0.00 | - | 2 | 65 | 24.75% |
| AMGN260116P00280000 | 2024-04-09 3:38PM EDT | 2026-01-16 | 37.85 | 39.85 | 40.90 | 0.00 | - | 1 | 154 | 23.15% |
