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
59 992,13 +2 005,80 (+3,46 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00290000 | 2024-04-19 1:16PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.20 | -0.31 | -81.58% | 13 | 212 | 31.30% |
| AMGN240503C00290000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 1.35 | 1.15 | 1.30 | +0.17 | +14.41% | 68 | 413 | 34.90% |
| AMGN240510C00290000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 1.75 | 1.29 | 1.83 | +0.09 | +5.42% | 7 | 29 | 31.91% |
| AMGN240517C00290000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.15 | 2.07 | 2.20 | +0.69 | +47.26% | 252 | 398 | 29.52% |
| AMGN240524C00290000 | 2024-04-19 2:05PM EDT | 2024-05-24 | 1.99 | 2.32 | 2.67 | +0.25 | +14.37% | 215 | 24 | 28.43% |
| AMGN240621C00290000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 4.31 | 4.15 | 4.45 | +1.31 | +43.67% | 147 | 1,140 | 26.36% |
| AMGN240719C00290000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 6.70 | 6.60 | 6.80 | +1.50 | +28.85% | 8 | 193 | 27.06% |
| AMGN240816C00290000 | 2024-04-19 1:42PM EDT | 2024-08-16 | 8.31 | 9.15 | 9.45 | +0.31 | +3.88% | 20 | 250 | 28.42% |
| AMGN240920C00290000 | 2024-04-19 9:50AM EDT | 2024-09-20 | 8.70 | 10.60 | 11.15 | -0.85 | -8.90% | 5 | 115 | 27.58% |
| AMGN241018C00290000 | 2024-04-16 11:28AM EDT | 2024-10-18 | 11.04 | 12.05 | 12.55 | 0.00 | - | 1 | 49 | 27.31% |
| AMGN250117C00290000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 18.46 | 18.10 | 18.65 | +2.66 | +16.84% | 11 | 595 | 29.05% |
| AMGN250620C00290000 | 2024-04-15 11:51AM EDT | 2025-06-20 | 24.24 | 23.65 | 26.15 | 0.00 | - | 2 | 12 | 29.74% |
| AMGN260116C00290000 | 2024-04-16 11:27AM EDT | 2026-01-16 | 29.30 | 30.30 | 31.80 | 0.00 | - | 1 | 71 | 28.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 8.20 | 18.95 | 22.00 | 0.00 | - | 6 | 0 | 44.65% |
| AMGN240503P00290000 | 2024-04-10 12:39PM EDT | 2024-05-03 | 24.31 | 20.75 | 22.20 | 0.00 | - | 2 | 52 | 33.44% |
| AMGN240510P00290000 | 2024-04-15 10:43AM EDT | 2024-05-10 | 24.20 | 21.75 | 23.05 | 0.00 | - | 5 | 7 | 32.83% |
| AMGN240517P00290000 | 2024-04-09 10:55AM EDT | 2024-05-17 | 23.05 | 23.65 | 24.35 | 0.00 | - | 1 | 179 | 34.57% |
| AMGN240524P00290000 | 2024-04-08 11:12AM EDT | 2024-05-24 | 24.05 | 23.85 | 24.80 | 0.00 | - | - | 7 | 32.67% |
| AMGN240531P00290000 | 2024-04-12 1:12PM EDT | 2024-05-31 | 27.09 | 24.15 | 26.15 | 0.00 | - | 2 | 2 | 34.38% |
| AMGN240621P00290000 | 2024-04-09 10:04AM EDT | 2024-06-21 | 30.70 | 25.10 | 26.00 | +5.40 | +21.34% | 2 | 638 | 27.67% |
| AMGN240719P00290000 | 2024-04-12 3:02PM EDT | 2024-07-19 | 29.04 | 25.65 | 27.45 | 0.00 | - | 1 | 387 | 26.18% |
| AMGN240816P00290000 | 2024-04-17 12:00PM EDT | 2024-08-16 | 32.75 | 28.80 | 29.60 | 0.00 | - | 1 | 163 | 26.80% |
| AMGN240920P00290000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 32.98 | 29.95 | 31.70 | 0.00 | - | 1 | 113 | 26.80% |
| AMGN241018P00290000 | 2024-04-19 11:23AM EDT | 2024-10-18 | 33.91 | 30.60 | 31.65 | +6.17 | +22.24% | 1 | 12 | 24.59% |
| AMGN250117P00290000 | 2024-04-15 3:31PM EDT | 2025-01-17 | 37.90 | 34.90 | 35.95 | 0.00 | - | 1 | 776 | 24.92% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 39.53 | 38.95 | 40.45 | 0.00 | - | 3 | 1 | 23.89% |
| AMGN260116P00290000 | 2024-04-12 1:45PM EDT | 2026-01-16 | 45.15 | 43.30 | 44.85 | 0.00 | - | 1 | 63 | 22.70% |
