Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.223,71 -1.144,67 (-2,00%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00050000 | 2024-06-26 10:12AM EDT | 50.00 | 19.24 | 16.40 | 20.75 | 0.00 | - | 2 | 2 | 683.01% |
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 8.50 | 12.60 | 0.00 | - | 5 | 0 | 442.38% |
| GILD240628C00060000 | 2024-06-20 2:25PM EDT | 60.00 | 8.10 | 6.50 | 10.60 | 0.00 | - | 21 | 20 | 388.48% |
| GILD240628C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 10.30 | 5.60 | 9.65 | 0.00 | - | 4 | 4 | 100.00% |
| GILD240628C00062000 | 2024-06-20 9:41AM EDT | 62.00 | 4.10 | 4.50 | 8.65 | 0.00 | - | 8 | 5 | 338.87% |
| GILD240628C00063000 | 2024-06-28 3:00PM EDT | 63.00 | 5.40 | 3.50 | 7.70 | -1.15 | -17.56% | 1 | 41 | 315.63% |
| GILD240628C00064000 | 2024-06-28 3:55PM EDT | 64.00 | 4.55 | 3.45 | 5.90 | -0.13 | -2.78% | 5 | 219 | 82.42% |
| GILD240628C00065000 | 2024-06-28 3:36PM EDT | 65.00 | 3.30 | 1.51 | 5.65 | -0.62 | -15.82% | 57 | 661 | 255.27% |
| GILD240628C00066000 | 2024-06-28 3:27PM EDT | 66.00 | 2.21 | 1.87 | 4.70 | -0.69 | -23.79% | 171 | 676 | 118.56% |
| GILD240628C00067000 | 2024-06-28 3:08PM EDT | 67.00 | 1.27 | 1.38 | 1.85 | -0.60 | -32.09% | 71 | 1,290 | 56.45% |
| GILD240628C00068000 | 2024-06-28 3:55PM EDT | 68.00 | 0.52 | 0.31 | 0.93 | -0.37 | -41.57% | 250 | 547 | 40.23% |
| GILD240628C00069000 | 2024-06-28 3:24PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 750 | 1,172 | 7.81% |
| GILD240628C00070000 | 2024-06-28 3:05PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 242 | 799 | 21.09% |
| GILD240628C00071000 | 2024-06-28 3:41PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 904 | 32.81% |
| GILD240628C00072000 | 2024-06-28 2:13PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 49 | 1,179 | 43.75% |
| GILD240628C00073000 | 2024-06-28 2:04PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,350 | 50.00% |
| GILD240628C00074000 | 2024-06-28 2:34PM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,300 | 59.38% |
| GILD240628C00075000 | 2024-06-28 2:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,508 | 68.75% |
| GILD240628C00076000 | 2024-06-26 12:35PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 883 | 75.00% |
| GILD240628C00077000 | 2024-06-26 1:35PM EDT | 77.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 20 | 47 | 163.48% |
| GILD240628C00078000 | 2024-06-24 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 287 | 50.00% |
| GILD240628C00079000 | 2024-06-25 11:20AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| GILD240628C00080000 | 2024-06-26 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 508 | 109.38% |
| GILD240628C00085000 | 2024-06-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 283.20% |
| GILD240628C00090000 | 2024-06-25 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 181.25% |
| GILD240628C00095000 | 2024-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| GILD240628P00053000 | 2024-06-21 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 181.25% |
| GILD240628P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 168.75% |
| GILD240628P00056000 | 2024-06-21 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 143.75% |
| GILD240628P00057000 | 2024-06-20 9:55AM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GILD240628P00058000 | 2024-06-20 11:44AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GILD240628P00059000 | 2024-06-20 12:47PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 600 | 109.38% |
| GILD240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 50.00% |
| GILD240628P00061000 | 2024-06-24 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 87.50% |
| GILD240628P00062000 | 2024-06-26 1:02PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 438 | 78.13% |
| GILD240628P00063000 | 2024-06-27 1:23PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 391 | 76.56% |
| GILD240628P00064000 | 2024-06-27 10:33AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 324 | 59.38% |
| GILD240628P00065000 | 2024-06-27 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 357 | 48.44% |
| GILD240628P00066000 | 2024-06-28 3:31PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 276 | 35.94% |
| GILD240628P00067000 | 2024-06-28 3:05PM EDT | 67.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 11 | 3,206 | 24.22% |
| GILD240628P00068000 | 2024-06-28 3:35PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 84 | 628 | 16.99% |
| GILD240628P00069000 | 2024-06-28 3:39PM EDT | 69.00 | 0.35 | 0.07 | 0.70 | -0.14 | -28.57% | 186 | 1,267 | 33.40% |
| GILD240628P00070000 | 2024-06-28 2:42PM EDT | 70.00 | 1.30 | 0.29 | 2.00 | +0.18 | +16.07% | 124 | 1,069 | 81.25% |
| GILD240628P00071000 | 2024-06-28 3:36PM EDT | 71.00 | 2.85 | 0.71 | 4.45 | +0.55 | +23.91% | 122 | 473 | 64.45% |
| GILD240628P00072000 | 2024-06-28 1:08PM EDT | 72.00 | 3.26 | 1.35 | 5.40 | +0.72 | +28.35% | 11 | 17 | 234.77% |
| GILD240628P00073000 | 2024-06-26 12:20PM EDT | 73.00 | 3.39 | 2.36 | 6.25 | 0.00 | - | 4 | 0 | 246.58% |
| GILD240628P00074000 | 2024-06-24 10:15AM EDT | 74.00 | 2.63 | 3.40 | 6.90 | 0.00 | - | 17 | 0 | 240.63% |
| GILD240628P00075000 | 2024-06-24 11:39AM EDT | 75.00 | 3.80 | 4.35 | 8.25 | 0.00 | - | 2 | 0 | 288.87% |
| GILD240628P00076000 | 2024-06-21 10:15AM EDT | 76.00 | 4.80 | 5.35 | 9.20 | 0.00 | - | 6 | 0 | 304.49% |
| GILD240628P00085000 | 2024-06-24 10:30AM EDT | 85.00 | 13.30 | 14.25 | 18.45 | 0.00 | - | 1 | 0 | 477.34% |
© 2024 Yahoo. Tutti i diritti riservati.