Italia markets closed
Dow Jones
38.096,46 +193,17 (+0,51%) Nasdaq
15.754,01 +148,53 (+0,95%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.087,02 +1.926,85 (+3,62%) CMC Crypto 200
1.272,21 +1,47 (+0,12%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:07PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 25.80 | 23.80 | 26.10 | 0.00 | - | 5 | 15 | 71.92% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 14.95 | 15.60 | 0.00 | - | 1 | 2 | 36.82% |
| GILD240816C00055000 | 2024-04-30 10:25AM EDT | 55.00 | 10.77 | 10.60 | 10.85 | 0.00 | - | 1 | 49 | 29.86% |
| GILD240816C00060000 | 2024-04-26 10:08AM EDT | 60.00 | 6.75 | 6.45 | 6.60 | 0.00 | - | 1 | 111 | 25.65% |
| GILD240816C00062500 | 2024-05-01 3:48PM EDT | 62.50 | 5.30 | 4.75 | 6.00 | 0.00 | - | 2 | 344 | 33.25% |
| GILD240816C00065000 | 2024-05-02 12:27PM EDT | 65.00 | 3.40 | 3.30 | 3.40 | -0.30 | -8.11% | 128 | 1,011 | 23.82% |
| GILD240816C00067500 | 2024-05-02 12:48PM EDT | 67.50 | 2.20 | 2.18 | 2.23 | -0.25 | -10.20% | 53 | 804 | 22.97% |
| GILD240816C00070000 | 2024-05-02 12:49PM EDT | 70.00 | 1.36 | 1.32 | 1.39 | -0.24 | -15.00% | 186 | 2,029 | 22.44% |
| GILD240816C00072500 | 2024-05-02 12:13PM EDT | 72.50 | 0.81 | 0.74 | 0.85 | -0.13 | -13.83% | 71 | 684 | 22.34% |
| GILD240816C00075000 | 2024-05-02 11:39AM EDT | 75.00 | 0.47 | 0.38 | 0.49 | -0.23 | -32.86% | 7 | 1,513 | 22.14% |
| GILD240816C00077500 | 2024-05-02 11:07AM EDT | 77.50 | 0.29 | 0.24 | 0.28 | -0.01 | -3.33% | 173 | 1,423 | 22.19% |
| GILD240816C00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.19 | 0.10 | 0.19 | 0.00 | - | 35 | 1,155 | 23.15% |
| GILD240816C00082500 | 2024-04-30 12:51PM EDT | 82.50 | 0.12 | 0.07 | 0.13 | +0.02 | +20.00% | 1 | 991 | 24.02% |
| GILD240816C00085000 | 2024-04-30 12:55PM EDT | 85.00 | 0.06 | 0.04 | 0.19 | 0.00 | - | 3 | 2,847 | 28.32% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 446 | 29.10% |
| GILD240816C00090000 | 2024-04-25 2:13PM EDT | 90.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 3 | 382 | 33.94% |
| GILD240816C00092500 | 2024-04-24 2:39PM EDT | 92.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 48 | 610 | 35.84% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1,468 | 37.70% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 12 | 158 | 41.70% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 48.93% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 71.92% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 0.22 | 0.01 | 0.45 | 0.00 | - | 1 | 12 | 36.04% |
| GILD240816P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 0.55 | 0.45 | 0.49 | 0.00 | - | 1 | 55 | 26.27% |
| GILD240816P00060000 | 2024-04-30 12:08PM EDT | 60.00 | 1.21 | 1.25 | 1.34 | 0.00 | - | 20 | 488 | 24.32% |
| GILD240816P00062500 | 2024-05-02 12:16PM EDT | 62.50 | 2.06 | 2.03 | 2.07 | +0.17 | +8.99% | 690 | 682 | 23.29% |
| GILD240816P00065000 | 2024-05-02 11:22AM EDT | 65.00 | 2.96 | 3.00 | 3.15 | +0.08 | +2.78% | 6 | 2,322 | 22.83% |
| GILD240816P00067500 | 2024-05-01 3:48PM EDT | 67.50 | 4.00 | 4.40 | 4.55 | 0.00 | - | 345 | 1,471 | 22.46% |
| GILD240816P00070000 | 2024-05-01 1:25PM EDT | 70.00 | 5.50 | 6.10 | 6.25 | 0.00 | - | 1 | 707 | 22.19% |
| GILD240816P00072500 | 2024-05-01 2:08PM EDT | 72.50 | 8.20 | 8.05 | 8.45 | 0.00 | - | 6 | 1,685 | 24.37% |
| GILD240816P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 9.89 | 10.35 | 10.95 | 0.00 | - | 2 | 1,609 | 28.61% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 12.65 | 12.90 | 0.00 | - | 5 | 416 | 25.88% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 80.00 | 11.01 | 14.40 | 16.35 | 0.00 | - | 8 | 271 | 40.38% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 82.50 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 0.00% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 0.00% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 28.15 | 31.40 | 0.00 | - | 1,220 | 9 | 59.77% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.