Italia markets open in 7 hours 7 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0752 +0,0002 (+0,02%) Bitcoin EUR
57.692,49 -738,90 (-1,26%) CMC Crypto 200
1.334,52 -9,98 (-0,74%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 12.80 | 7.80 | 10.65 | 0.00 | - | 10 | 1 | 67.29% |
| GILD240726C00060000 | 2024-06-21 1:45PM EDT | 60.00 | 10.35 | 8.45 | 9.85 | 0.00 | - | 100 | 101 | 51.32% |
| GILD240726C00062000 | 2024-06-20 12:46PM EDT | 62.00 | 7.62 | 6.45 | 6.95 | 0.00 | - | 1 | 11 | 37.94% |
| GILD240726C00063000 | 2024-06-14 3:10PM EDT | 63.00 | 3.60 | 4.60 | 6.30 | 0.00 | - | 53 | 94 | 41.07% |
| GILD240726C00064000 | 2024-06-20 11:44AM EDT | 64.00 | 3.75 | 4.70 | 5.00 | 0.00 | - | 3 | 159 | 30.52% |
| GILD240726C00065000 | 2024-07-02 9:54AM EDT | 65.00 | 3.35 | 3.85 | 4.50 | -3.15 | -48.46% | 2 | 148 | 34.91% |
| GILD240726C00066000 | 2024-06-28 3:36PM EDT | 66.00 | 3.17 | 3.05 | 3.65 | 0.00 | - | 7 | 30 | 32.08% |
| GILD240726C00067000 | 2024-07-01 10:37AM EDT | 67.00 | 3.34 | 2.18 | 2.69 | 0.00 | - | 6 | 98 | 27.00% |
| GILD240726C00068000 | 2024-07-02 10:56AM EDT | 68.00 | 1.70 | 1.73 | 1.88 | -0.75 | -30.61% | 1,001 | 35 | 23.49% |
| GILD240726C00069000 | 2024-07-02 12:22PM EDT | 69.00 | 1.16 | 1.20 | 1.34 | -0.30 | -20.55% | 21 | 57 | 22.61% |
| GILD240726C00070000 | 2024-07-02 3:47PM EDT | 70.00 | 0.83 | 0.82 | 0.94 | -0.26 | -23.85% | 95 | 124 | 22.36% |
| GILD240726C00071000 | 2024-07-02 12:50PM EDT | 71.00 | 0.52 | 0.55 | 0.66 | -0.18 | -25.71% | 4 | 123 | 22.58% |
| GILD240726C00072000 | 2024-07-02 11:06AM EDT | 72.00 | 0.41 | 0.36 | 0.43 | -0.05 | -10.87% | 1 | 143 | 22.36% |
| GILD240726C00073000 | 2024-07-02 9:43AM EDT | 73.00 | 0.28 | 0.23 | 0.29 | -0.12 | -30.00% | 4 | 58 | 22.71% |
| GILD240726C00074000 | 2024-07-02 11:06AM EDT | 74.00 | 0.21 | 0.15 | 0.19 | -0.03 | -12.50% | 1 | 37 | 22.95% |
| GILD240726C00075000 | 2024-07-02 11:21AM EDT | 75.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 110 | 141 | 23.54% |
| GILD240726C00076000 | 2024-06-28 2:48PM EDT | 76.00 | 0.12 | 0.03 | 0.33 | 0.00 | - | 5 | 147 | 32.86% |
| GILD240726C00080000 | 2024-06-26 10:53AM EDT | 80.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 69 | 34.96% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726P00056000 | 2024-06-20 1:33PM EDT | 56.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 48.83% |
| GILD240726P00057000 | 2024-06-18 3:16PM EDT | 57.00 | 0.23 | 0.00 | 1.28 | 0.00 | - | 3 | 8 | 61.38% |
| GILD240726P00058000 | 2024-06-11 10:28AM EDT | 58.00 | 0.40 | 0.01 | 1.29 | 0.00 | - | - | 2 | 57.37% |
| GILD240726P00060000 | 2024-06-26 11:48AM EDT | 60.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 76 | 36.13% |
| GILD240726P00061000 | 2024-06-26 10:26AM EDT | 61.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 1 | 92 | 33.35% |
| GILD240726P00062000 | 2024-06-28 12:48PM EDT | 62.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 2 | 14 | 24.32% |
| GILD240726P00063000 | 2024-07-01 9:43AM EDT | 63.00 | 0.10 | 0.11 | 0.33 | 0.00 | - | 2 | 36 | 28.37% |
| GILD240726P00064000 | 2024-06-25 1:03PM EDT | 64.00 | 0.19 | 0.14 | 0.30 | 0.00 | - | 5 | 46 | 23.78% |
| GILD240726P00065000 | 2024-07-01 12:24PM EDT | 65.00 | 0.44 | 0.25 | 0.36 | +0.14 | +46.67% | 1 | 29 | 21.24% |
| GILD240726P00066000 | 2024-07-02 1:12PM EDT | 66.00 | 0.56 | 0.47 | 0.55 | +0.15 | +36.59% | 11 | 47 | 20.58% |
| GILD240726P00067000 | 2024-06-28 3:10PM EDT | 67.00 | 0.88 | 0.71 | 0.83 | 0.00 | - | 3 | 51 | 20.12% |
| GILD240726P00068000 | 2024-07-02 3:42PM EDT | 68.00 | 1.25 | 1.06 | 1.22 | +0.56 | +81.16% | 45 | 30 | 19.83% |
| GILD240726P00069000 | 2024-07-01 3:53PM EDT | 69.00 | 1.51 | 1.28 | 1.71 | 0.00 | - | 1 | 10 | 19.39% |
| GILD240726P00070000 | 2024-07-02 9:44AM EDT | 70.00 | 2.62 | 2.12 | 2.56 | +0.80 | +43.96% | 1 | 61 | 22.66% |
| GILD240726P00071000 | 2024-06-24 9:57AM EDT | 71.00 | 1.71 | 2.45 | 4.70 | 0.00 | - | 2 | 12 | 44.48% |
| GILD240726P00072000 | 2024-06-25 2:12PM EDT | 72.00 | 2.82 | 1.95 | 3.90 | 0.00 | - | 5 | 3 | 19.63% |
| GILD240726P00073000 | 2024-06-24 3:57PM EDT | 73.00 | 2.85 | 4.55 | 4.80 | 0.00 | - | 2 | 2 | 20.31% |
| GILD240726P00075000 | 2024-06-20 11:23AM EDT | 75.00 | 7.21 | 6.30 | 8.65 | 0.00 | - | - | 16 | 61.82% |
© 2024 Yahoo. Tutti i diritti riservati.