Italia markets close in 33 minutes
FTSE MIB
33.779,60 +32,94 (+0,10%) Dow Jones
38.066,56 +163,27 (+0,43%) Nasdaq
15.697,29 +91,81 (+0,59%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,91 -0,09 (-0,11%) Bitcoin EUR
55.273,30 +1.559,94 (+2,90%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:57AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-01-09 4:37PM EDT | 37.50 | 48.55 | 34.55 | 38.40 | 0.00 | - | 3 | 0 | 269.46% |
| GILD240621C00040000 | 2024-04-25 12:21PM EDT | 40.00 | 25.86 | 23.75 | 27.10 | 0.00 | - | 1 | 1 | 121.63% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 344.78% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 20.50 | 20.80 | 0.00 | - | 10 | 23 | 56.25% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 18.10 | 18.30 | 0.00 | - | 10 | 10 | 51.86% |
| GILD240621C00050000 | 2024-03-13 3:33PM EDT | 50.00 | 25.95 | 18.40 | 18.75 | 0.00 | - | 4 | 0 | 102.73% |
| GILD240621C00055000 | 2024-03-15 10:46AM EDT | 55.00 | 19.50 | 12.00 | 14.50 | 0.00 | - | 4 | 72 | 75.64% |
| GILD240621C00060000 | 2024-04-30 2:52PM EDT | 60.00 | 5.83 | 5.95 | 6.10 | 0.00 | - | 8 | 162 | 26.12% |
| GILD240621C00062500 | 2024-04-29 10:23AM EDT | 62.50 | 5.25 | 3.30 | 4.00 | 0.00 | - | 3 | 68 | 23.02% |
| GILD240621C00065000 | 2024-05-02 10:33AM EDT | 65.00 | 2.34 | 2.26 | 2.31 | -0.26 | -10.00% | 38 | 533 | 21.19% |
| GILD240621C00067500 | 2024-05-02 10:05AM EDT | 67.50 | 1.13 | 1.12 | 1.15 | -0.10 | -8.13% | 64 | 15,691 | 20.17% |
| GILD240621C00070000 | 2024-05-02 10:16AM EDT | 70.00 | 0.57 | 0.48 | 0.52 | +0.12 | +26.67% | 37 | 1,698 | 20.07% |
| GILD240621C00072500 | 2024-05-02 10:25AM EDT | 72.50 | 0.19 | 0.18 | 0.22 | -0.05 | -20.83% | 4 | 4,136 | 20.36% |
| GILD240621C00075000 | 2024-05-02 10:16AM EDT | 75.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 25 | 3,055 | 21.68% |
| GILD240621C00077500 | 2024-05-02 10:15AM EDT | 77.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 10 | 2,280 | 25.29% |
| GILD240621C00080000 | 2024-05-01 2:06PM EDT | 80.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 5 | 4,232 | 29.98% |
| GILD240621C00082500 | 2024-04-30 10:23AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 965 | 12.50% |
| GILD240621C00085000 | 2024-04-30 1:01PM EDT | 85.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 3,236 | 40.33% |
| GILD240621C00087500 | 2024-04-25 11:29AM EDT | 87.50 | 0.20 | 0.02 | 0.19 | 0.00 | - | 2 | 1,414 | 43.80% |
| GILD240621C00090000 | 2024-04-30 12:49PM EDT | 90.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 1,320 | 47.17% |
| GILD240621C00092500 | 2024-04-24 12:34PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 842 | 25.00% |
| GILD240621C00095000 | 2024-04-22 3:14PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 25.00% |
| GILD240621C00100000 | 2024-05-01 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 251 | 53.13% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 57.23% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 89.16% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 92.24% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 110.06% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 114.16% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 73.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 72.27% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 38 | 64.84% |
| GILD240621P00042500 | 2024-04-05 10:41AM EDT | 42.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 70 | 57.62% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 52.54% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 13 | 1,772 | 51.47% |
| GILD240621P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 805 | 45.36% |
| GILD240621P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.29 | 0.09 | 0.14 | 0.00 | - | 5 | 1,243 | 28.71% |
| GILD240621P00057500 | 2024-04-29 10:14AM EDT | 57.50 | 0.17 | 0.19 | 0.22 | 0.00 | - | 1 | 26 | 25.15% |
| GILD240621P00060000 | 2024-05-01 3:09PM EDT | 60.00 | 0.41 | 0.44 | 0.47 | 0.00 | - | 56 | 1,121 | 23.63% |
| GILD240621P00062500 | 2024-05-02 10:34AM EDT | 62.50 | 0.97 | 0.97 | 1.00 | +0.10 | +11.49% | 2 | 1,381 | 22.78% |
| GILD240621P00065000 | 2024-05-02 10:19AM EDT | 65.00 | 1.88 | 1.92 | 1.95 | +0.15 | +8.67% | 34 | 4,551 | 22.44% |
| GILD240621P00067500 | 2024-05-02 10:16AM EDT | 67.50 | 3.41 | 3.35 | 3.50 | +0.26 | +8.25% | 25 | 1,312 | 23.76% |
| GILD240621P00070000 | 2024-05-02 9:59AM EDT | 70.00 | 5.58 | 5.25 | 6.55 | +0.44 | +8.56% | 4 | 3,518 | 38.45% |
| GILD240621P00072500 | 2024-05-02 10:34AM EDT | 72.50 | 7.50 | 7.45 | 7.70 | +0.41 | +5.78% | 2 | 3,640 | 28.76% |
| GILD240621P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 9.72 | 9.85 | 10.15 | 0.00 | - | 8 | 4,321 | 33.69% |
| GILD240621P00077500 | 2024-04-26 10:52AM EDT | 77.50 | 12.40 | 12.05 | 12.55 | 0.00 | - | 5 | 2,267 | 37.01% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 80.00 | 12.59 | 14.75 | 15.00 | 0.00 | - | 1 | 1,630 | 40.67% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 17.25 | 17.40 | 0.00 | - | 3 | 1,071 | 42.58% |
| GILD240621P00085000 | 2024-03-25 9:30AM EDT | 85.00 | 12.50 | 16.00 | 20.70 | 0.00 | - | 10 | 866 | 62.99% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 21.75 | 22.50 | 0.00 | - | 546 | 441 | 53.13% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.