Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.214,04 -2.252,50 (-3,49%) CMC Crypto 200
1.441,14 -61,52 (-4,11%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00075000 | 2024-05-20 12:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.25 | 0.00 | - | 33 | 126 | 105.08% |
| GILD240531C00075000 | 2024-05-21 10:32AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.50 | 0.00 | - | 14 | 20 | 58.40% |
| GILD240614C00075000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.07 | 0.01 | 1.30 | 0.00 | - | 1 | 7 | 61.91% |
| GILD240621C00075000 | 2024-05-23 1:34PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 77 | 2,804 | 25.98% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 34.72% |
| GILD240719C00075000 | 2024-05-23 12:48PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.15 | -0.10 | -50.00% | 8 | 464 | 20.31% |
| GILD240816C00075000 | 2024-05-23 2:35PM EDT | 2024-08-16 | 0.39 | 0.32 | 0.41 | -0.14 | -26.42% | 141 | 2,046 | 21.46% |
| GILD241115C00075000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 1.43 | 1.13 | 1.27 | +0.03 | +2.14% | 58 | 365 | 22.10% |
| GILD250117C00075000 | 2024-05-23 2:33PM EDT | 2025-01-17 | 1.80 | 1.44 | 1.92 | -0.29 | -13.88% | 6 | 2,119 | 22.75% |
| GILD250620C00075000 | 2024-05-21 12:37PM EDT | 2025-06-20 | 3.70 | 1.82 | 3.35 | 0.00 | - | 6 | 300 | 23.61% |
| GILD260116C00075000 | 2024-05-23 2:04PM EDT | 2026-01-16 | 4.90 | 4.65 | 5.05 | -0.40 | -7.55% | 36 | 676 | 24.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00075000 | 2024-05-14 3:51PM EDT | 2024-05-24 | 7.27 | 7.00 | 10.55 | 0.00 | - | 1 | 0 | 236.91% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 9.83 | 8.70 | 9.00 | 0.00 | - | 1 | 0 | 53.03% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 10.61 | 7.00 | 10.45 | 0.00 | - | - | 0 | 81.57% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 7.74 | 7.40 | 11.20 | 0.00 | - | 1 | 0 | 81.40% |
| GILD240621P00075000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 8.10 | 9.25 | 9.50 | 0.00 | - | 1 | 4,295 | 42.38% |
| GILD240719P00075000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 7.70 | 9.25 | 9.50 | 0.00 | - | 25 | 25 | 30.47% |
| GILD240816P00075000 | 2024-05-14 3:11PM EDT | 2024-08-16 | 8.02 | 9.30 | 9.65 | 0.00 | - | 1 | 1,610 | 26.83% |
| GILD241115P00075000 | 2024-05-22 11:22AM EDT | 2024-11-15 | 8.70 | 9.75 | 10.55 | 0.00 | - | 1 | 515 | 25.21% |
| GILD250117P00075000 | 2024-05-22 11:47AM EDT | 2025-01-17 | 9.25 | 10.25 | 10.55 | 0.00 | - | 12 | 1,453 | 21.66% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 12.55 | 11.20 | 12.05 | 0.00 | - | 2 | 500 | 23.13% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 13.20 | 12.60 | 15.45 | 0.00 | - | 5 | 272 | 29.07% |
© 2024 Yahoo. Tutti i diritti riservati.