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
56.238,33 -1.119,04 (-1,95%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712C00045000 | 2024-06-14 10:08AM EDT | 45.00 | 19.10 | 21.55 | 25.75 | 0.00 | - | 2 | 0 | 91.41% |
| GILD240712C00060000 | 2024-06-25 2:24PM EDT | 60.00 | 10.05 | 7.00 | 10.80 | 0.00 | - | 1 | 10 | 50.39% |
| GILD240712C00061000 | 2024-06-07 3:48PM EDT | 61.00 | 3.90 | 5.65 | 9.75 | 0.00 | - | 1 | 1 | 96.83% |
| GILD240712C00062000 | 2024-06-21 3:38PM EDT | 62.00 | 8.90 | 4.65 | 8.70 | 0.00 | - | 1 | 2 | 88.62% |
| GILD240712C00063000 | 2024-06-20 9:45AM EDT | 63.00 | 3.59 | 3.70 | 7.65 | 0.00 | - | 50 | 66 | 80.42% |
| GILD240712C00064000 | 2024-06-25 10:09AM EDT | 64.00 | 7.12 | 3.80 | 5.05 | 0.00 | - | 1 | 102 | 35.99% |
| GILD240712C00065000 | 2024-06-28 10:40AM EDT | 65.00 | 4.19 | 2.95 | 4.05 | +0.05 | +1.21% | 3 | 37 | 30.66% |
| GILD240712C00066000 | 2024-06-28 1:25PM EDT | 66.00 | 2.97 | 2.66 | 3.05 | -2.43 | -45.00% | 10 | 183 | 25.10% |
| GILD240712C00067000 | 2024-06-28 2:42PM EDT | 67.00 | 2.15 | 2.01 | 2.20 | -0.19 | -8.12% | 11 | 166 | 22.46% |
| GILD240712C00068000 | 2024-06-28 3:21PM EDT | 68.00 | 1.16 | 1.34 | 1.48 | -0.44 | -27.50% | 63 | 130 | 20.80% |
| GILD240712C00069000 | 2024-06-28 3:19PM EDT | 69.00 | 0.71 | 0.76 | 0.95 | -0.25 | -26.04% | 38 | 314 | 20.39% |
| GILD240712C00070000 | 2024-06-28 3:47PM EDT | 70.00 | 0.42 | 0.41 | 0.76 | -0.23 | -35.38% | 22 | 133 | 23.93% |
| GILD240712C00071000 | 2024-06-28 3:14PM EDT | 71.00 | 0.23 | 0.27 | 0.33 | -0.17 | -42.50% | 79 | 197 | 20.41% |
| GILD240712C00072000 | 2024-06-28 2:56PM EDT | 72.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 16 | 171 | 21.24% |
| GILD240712C00073000 | 2024-06-28 11:45AM EDT | 73.00 | 0.11 | 0.09 | 0.13 | -0.22 | -66.67% | 1 | 46 | 22.56% |
| GILD240712C00074000 | 2024-06-27 2:33PM EDT | 74.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 3 | 40 | 24.61% |
| GILD240712C00075000 | 2024-06-28 1:34PM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 1 | 4,088 | 30.57% |
| GILD240712C00076000 | 2024-06-26 9:42AM EDT | 76.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 1 | 21 | 38.48% |
| GILD240712C00080000 | 2024-06-27 10:01AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 38.09% |
| GILD240712C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 61.72% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712P00045000 | 2024-06-21 3:09PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 71.88% |
| GILD240712P00054000 | 2024-06-10 12:33PM EDT | 54.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 0 | 53.13% |
| GILD240712P00056000 | 2024-06-07 11:43AM EDT | 56.00 | 0.09 | 0.01 | 1.27 | 0.00 | - | 10 | 11 | 85.64% |
| GILD240712P00057000 | 2024-06-11 10:41AM EDT | 57.00 | 0.13 | 0.01 | 1.27 | 0.00 | - | 1 | 3 | 80.08% |
| GILD240712P00058000 | 2024-06-12 2:14PM EDT | 58.00 | 0.19 | 0.01 | 1.27 | 0.00 | - | 2 | 13 | 74.61% |
| GILD240712P00059000 | 2024-06-20 12:40PM EDT | 59.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | 2 | 5 | 68.26% |
| GILD240712P00060000 | 2024-06-25 10:26AM EDT | 60.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 5 | 16 | 60.25% |
| GILD240712P00061000 | 2024-06-20 1:14PM EDT | 61.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | 4 | 21 | 58.20% |
| GILD240712P00062000 | 2024-06-27 3:01PM EDT | 62.00 | 0.03 | 0.01 | 0.61 | -0.02 | -40.00% | 2 | 75 | 51.81% |
| GILD240712P00063000 | 2024-06-27 2:21PM EDT | 63.00 | 0.07 | 0.02 | 0.55 | 0.00 | - | 2 | 101 | 44.58% |
| GILD240712P00064000 | 2024-06-28 3:18PM EDT | 64.00 | 0.09 | 0.03 | 0.58 | -0.13 | -59.09% | 6 | 33 | 39.94% |
| GILD240712P00065000 | 2024-06-28 3:07PM EDT | 65.00 | 0.14 | 0.08 | 0.19 | +0.03 | +27.27% | 53 | 174 | 23.00% |
| GILD240712P00066000 | 2024-06-27 12:36PM EDT | 66.00 | 0.18 | 0.18 | 0.41 | 0.00 | - | 15 | 15 | 24.37% |
| GILD240712P00067000 | 2024-06-28 3:11PM EDT | 67.00 | 0.50 | 0.36 | 0.51 | +0.07 | +16.28% | 11 | 14 | 20.75% |
| GILD240712P00068000 | 2024-06-27 3:33PM EDT | 68.00 | 0.72 | 0.67 | 0.87 | +0.09 | +14.29% | 1 | 38 | 20.80% |
| GILD240712P00069000 | 2024-06-28 3:59PM EDT | 69.00 | 1.20 | 1.14 | 1.39 | +0.66 | +122.22% | 22 | 132 | 21.29% |
| GILD240712P00070000 | 2024-06-28 12:54PM EDT | 70.00 | 2.03 | 1.76 | 2.03 | +0.58 | +40.00% | 44 | 16 | 21.58% |
| GILD240712P00074000 | 2024-06-28 10:08AM EDT | 74.00 | 5.15 | 3.40 | 7.50 | +0.60 | +13.19% | 70 | 0 | 74.27% |
© 2024 Yahoo. Tutti i diritti riservati.