Italia markets close in 1 hour 20 minutes
FTSE MIB
33.781,61 +34,95 (+0,10%) Dow Jones
37.912,35 +9,06 (+0,02%) Nasdaq
15.619,48 +14,00 (+0,09%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,92 -0,08 (-0,10%) Bitcoin EUR
54.861,66 +1.136,39 (+2,12%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:10AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00057500 | 2024-04-23 3:53PM EDT | 57.50 | 11.55 | 9.20 | 9.85 | 0.00 | - | - | 1 | 27.60% |
| GILD241115C00060000 | 2024-05-01 11:29AM EDT | 60.00 | 8.17 | 7.45 | 8.40 | 0.00 | - | 3 | 43 | 28.85% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 62.50 | 8.43 | 4.55 | 6.20 | 0.00 | - | - | 14 | 24.71% |
| GILD241115C00065000 | 2024-05-01 1:05PM EDT | 65.00 | 4.93 | 4.60 | 4.75 | 0.00 | - | 1 | 366 | 23.90% |
| GILD241115C00067500 | 2024-05-02 9:34AM EDT | 67.50 | 3.70 | 3.35 | 3.55 | -0.12 | -3.14% | 4 | 1,413 | 23.30% |
| GILD241115C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 2.90 | 2.25 | 2.74 | 0.00 | - | 7 | 1,497 | 23.69% |
| GILD241115C00072500 | 2024-05-01 2:40PM EDT | 72.50 | 1.90 | 1.71 | 2.10 | 0.00 | - | 3 | 3,334 | 24.05% |
| GILD241115C00075000 | 2024-05-02 9:30AM EDT | 75.00 | 1.49 | 1.17 | 1.38 | +0.19 | +14.62% | 1 | 255 | 22.93% |
| GILD241115C00077500 | 2024-05-01 11:48AM EDT | 77.50 | 0.98 | 0.76 | 1.01 | 0.00 | - | 8 | 96 | 23.16% |
| GILD241115C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.68 | 0.47 | 0.74 | +0.05 | +7.94% | 3 | 201 | 23.44% |
| GILD241115C00082500 | 2024-05-01 11:13AM EDT | 82.50 | 0.47 | 0.29 | 0.45 | 0.00 | - | 2 | 259 | 22.63% |
| GILD241115C00085000 | 2024-05-01 3:03PM EDT | 85.00 | 0.30 | 0.22 | 0.32 | 0.00 | - | 125 | 184 | 22.88% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 63 | 28.59% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 32.28% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 11 | 31.40% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.42 | 0.31 | 0.41 | 0.00 | - | 1 | 14 | 30.03% |
| GILD241115P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 0.49 | 0.52 | 0.58 | 0.00 | - | 1 | 220 | 28.59% |
| GILD241115P00055000 | 2024-05-02 9:46AM EDT | 55.00 | 1.17 | 0.85 | 1.64 | +0.04 | +3.54% | 10 | 1,892 | 29.98% |
| GILD241115P00057500 | 2024-04-30 10:37AM EDT | 57.50 | 1.67 | 0.99 | 1.88 | 0.00 | - | 10 | 1,562 | 26.81% |
| GILD241115P00060000 | 2024-05-01 1:56PM EDT | 60.00 | 2.38 | 2.28 | 2.48 | 0.00 | - | 2 | 493 | 25.45% |
| GILD241115P00062500 | 2024-04-30 10:09AM EDT | 62.50 | 3.05 | 3.20 | 3.30 | 0.00 | - | 1 | 767 | 24.45% |
| GILD241115P00065000 | 2024-05-01 9:49AM EDT | 65.00 | 4.30 | 3.55 | 5.00 | 0.00 | - | 1 | 1,097 | 27.06% |
| GILD241115P00067500 | 2024-05-01 2:33PM EDT | 67.50 | 5.64 | 5.65 | 5.80 | 0.00 | - | 17 | 606 | 23.85% |
| GILD241115P00070000 | 2024-05-01 9:52AM EDT | 70.00 | 7.05 | 7.20 | 7.40 | 0.00 | - | 1 | 436 | 23.77% |
| GILD241115P00072500 | 2024-05-01 11:35AM EDT | 72.50 | 8.50 | 8.00 | 9.80 | 0.00 | - | 26 | 123 | 27.25% |
| GILD241115P00075000 | 2024-04-30 2:33PM EDT | 75.00 | 10.87 | 10.60 | 11.15 | 0.00 | - | 5 | 454 | 23.76% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 13.05 | 13.70 | 0.00 | - | 5 | 44 | 27.16% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 23.10 | 27.00 | 0.00 | - | 4 | 4 | 45.81% |
© 2024 Yahoo. Tutti i diritti riservati.