Italia markets closed
Dow Jones
38.248,30 +345,01 (+0,91%) Nasdaq
15.839,38 +233,90 (+1,50%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.237,04 +657,96 (+1,21%) CMC Crypto 200
1.272,70 +1,95 (+0,15%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:47PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 25.70 | 23.75 | 27.00 | 0.00 | - | 3 | 6 | 110.94% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 20.15 | 20.50 | 0.00 | - | - | 4 | 75.00% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 17.70 | 17.90 | 0.00 | - | - | 10 | 79.69% |
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 50.00 | 18.75 | 15.20 | 15.40 | 0.00 | - | 1 | 1 | 68.56% |
| GILD240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 5.94 | 5.30 | 5.60 | 0.00 | - | 65 | 87 | 35.65% |
| GILD240517C00061000 | 2024-04-29 3:52PM EDT | 61.00 | 5.05 | 4.35 | 4.50 | 0.00 | - | 1 | 8 | 27.05% |
| GILD240517C00062000 | 2024-05-01 11:21AM EDT | 62.00 | 4.10 | 3.50 | 3.60 | 0.00 | - | 4 | 39 | 25.54% |
| GILD240517C00062500 | 2024-05-01 10:12AM EDT | 62.50 | 3.25 | 3.05 | 3.15 | 0.00 | - | 1 | 103 | 24.32% |
| GILD240517C00063000 | 2024-04-26 11:33AM EDT | 63.00 | 3.25 | 2.48 | 2.70 | 0.00 | - | 27 | 64 | 22.75% |
| GILD240517C00064000 | 2024-05-02 9:53AM EDT | 64.00 | 1.89 | 1.88 | 1.92 | -0.20 | -9.57% | 4 | 51 | 21.39% |
| GILD240517C00065000 | 2024-05-02 2:29PM EDT | 65.00 | 1.26 | 1.26 | 1.27 | -0.26 | -17.11% | 191 | 675 | 20.46% |
| GILD240517C00066000 | 2024-05-02 2:26PM EDT | 66.00 | 0.75 | 0.77 | 0.78 | -0.31 | -29.25% | 108 | 323 | 19.97% |
| GILD240517C00067000 | 2024-05-02 1:38PM EDT | 67.00 | 0.45 | 0.43 | 0.45 | -0.23 | -33.82% | 175 | 2,398 | 19.85% |
| GILD240517C00067500 | 2024-05-02 2:08PM EDT | 67.50 | 0.33 | 0.31 | 0.33 | -0.20 | -37.74% | 29 | 1,638 | 19.78% |
| GILD240517C00068000 | 2024-05-02 12:14PM EDT | 68.00 | 0.24 | 0.23 | 0.25 | -0.16 | -40.00% | 17 | 3,304 | 20.07% |
| GILD240517C00069000 | 2024-05-02 2:16PM EDT | 69.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 14 | 730 | 20.26% |
| GILD240517C00070000 | 2024-05-02 11:26AM EDT | 70.00 | 0.10 | 0.06 | 0.09 | -0.02 | -16.67% | 8 | 5,160 | 22.07% |
| GILD240517C00071000 | 2024-04-30 11:48AM EDT | 71.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 17 | 2,477 | 28.61% |
| GILD240517C00072000 | 2024-04-25 3:50PM EDT | 72.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | - | 86 | 30.47% |
| GILD240517C00072500 | 2024-05-02 11:24AM EDT | 72.50 | 0.03 | 0.01 | 0.05 | -0.22 | -88.00% | 20 | 1,827 | 27.15% |
| GILD240517C00073000 | 2024-04-25 10:32AM EDT | 73.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 74 | 37.99% |
| GILD240517C00074000 | 2024-04-25 9:32AM EDT | 74.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 247 | 41.41% |
| GILD240517C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 216 | 2,978 | 34.18% |
| GILD240517C00077500 | 2024-04-30 12:07PM EDT | 77.50 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 3,893 | 51.95% |
| GILD240517C00080000 | 2024-04-30 10:54AM EDT | 80.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 12 | 2,397 | 50.98% |
| GILD240517C00082500 | 2024-04-30 2:30PM EDT | 82.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 40 | 1,534 | 58.20% |
| GILD240517C00085000 | 2024-05-01 10:19AM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,044 | 54.69% |
| GILD240517C00087500 | 2024-04-22 12:12PM EDT | 87.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 28 | 741 | 59.38% |
| GILD240517C00090000 | 2024-05-02 9:33AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,058 | 53.13% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 56.25% |
| GILD240517C00095000 | 2024-04-29 1:30PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 60.94% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 68.75% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 75.00% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 176.22% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 117.97% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 195.12% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 184.57% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 179.98% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 172.56% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 92.58% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 138.28% |
| GILD240517P00050000 | 2024-04-29 12:00PM EDT | 50.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 62.11% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 185 | 54.59% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 0.22 | 0.00 | - | 8 | 11 | 44.24% |
| GILD240517P00059000 | 2024-04-26 11:46AM EDT | 59.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 10 | 15 | 38.14% |
| GILD240517P00060000 | 2024-05-02 2:06PM EDT | 60.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 108 | 1,976 | 24.81% |
| GILD240517P00061000 | 2024-04-30 12:34PM EDT | 61.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 60 | 22.56% |
| GILD240517P00062000 | 2024-04-30 10:03AM EDT | 62.00 | 0.21 | 0.14 | 0.18 | 0.00 | - | 8 | 24,649 | 21.58% |
| GILD240517P00062500 | 2024-05-02 12:21PM EDT | 62.50 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 19 | 1,133 | 20.85% |
| GILD240517P00063000 | 2024-05-02 2:27PM EDT | 63.00 | 0.30 | 0.29 | 0.30 | -0.09 | -23.08% | 55 | 91 | 20.22% |
| GILD240517P00064000 | 2024-05-02 2:17PM EDT | 64.00 | 0.50 | 0.51 | 0.52 | +0.04 | +8.70% | 47 | 535 | 19.34% |
| GILD240517P00065000 | 2024-05-02 2:29PM EDT | 65.00 | 0.88 | 0.87 | 0.88 | +0.04 | +4.76% | 70 | 2,040 | 18.80% |
| GILD240517P00066000 | 2024-05-02 2:28PM EDT | 66.00 | 1.40 | 1.39 | 1.43 | +0.22 | +18.64% | 20 | 12,397 | 19.02% |
| GILD240517P00067000 | 2024-05-02 9:55AM EDT | 67.00 | 2.30 | 2.05 | 2.10 | +0.53 | +29.94% | 3 | 356 | 18.75% |
| GILD240517P00067500 | 2024-05-02 12:23PM EDT | 67.50 | 2.68 | 2.30 | 2.56 | +0.40 | +17.54% | 9 | 3,524 | 20.51% |
| GILD240517P00068000 | 2024-05-02 12:46PM EDT | 68.00 | 3.10 | 2.38 | 2.92 | +0.82 | +35.96% | 1 | 144 | 19.24% |
| GILD240517P00069000 | 2024-05-01 3:54PM EDT | 69.00 | 3.50 | 3.65 | 4.10 | 0.00 | - | 16 | 59 | 28.91% |
| GILD240517P00070000 | 2024-05-02 12:31PM EDT | 70.00 | 4.90 | 4.70 | 4.95 | +0.40 | +8.89% | 8 | 1,465 | 28.76% |
| GILD240517P00071000 | 2024-05-02 11:29AM EDT | 71.00 | 6.11 | 5.65 | 6.80 | +1.46 | +31.40% | 1 | 1 | 55.71% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 6.65 | 6.90 | 0.00 | - | 65 | 0 | 34.47% |
| GILD240517P00072500 | 2024-05-01 3:47PM EDT | 72.50 | 6.80 | 6.70 | 7.40 | 0.00 | - | 11,580 | 2,714 | 36.23% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 8.70 | 8.95 | 0.00 | - | - | 0 | 43.65% |
| GILD240517P00075000 | 2024-05-01 3:43PM EDT | 75.00 | 9.26 | 9.65 | 9.90 | 0.00 | - | 16,305 | 799 | 44.63% |
| GILD240517P00077500 | 2024-05-01 3:54PM EDT | 77.50 | 11.90 | 11.75 | 12.45 | 0.00 | - | 19,851 | 1,035 | 55.18% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 12.65 | 13.25 | 0.00 | - | - | 0 | 56.74% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 14.65 | 15.05 | 0.00 | - | 520 | 0 | 56.54% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 15.85 | 17.40 | 0.00 | - | 330 | 0 | 66.80% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 53.13% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 77.73% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 101.56% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.