Italia markets closed
Dow Jones
38.074,16 +170,87 (+0,45%) Nasdaq
15.723,76 +118,28 (+0,76%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.480,15 +2.239,17 (+4,21%) CMC Crypto 200
1.278,25 +7,51 (+0,59%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:43AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 88.72% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 69.46% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 73.73% |
| GILD250117C00040000 | 2024-03-13 3:17PM EDT | 40.00 | 36.30 | 26.90 | 30.10 | 0.00 | - | 125 | 43 | 69.31% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 124.95% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 102.43% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 86.90% |
| GILD250117C00050000 | 2024-04-30 12:10PM EDT | 50.00 | 15.90 | 15.65 | 16.45 | 0.00 | - | 3 | 91 | 31.36% |
| GILD250117C00055000 | 2024-04-30 2:23PM EDT | 55.00 | 12.00 | 11.85 | 13.45 | 0.00 | - | 8 | 168 | 35.91% |
| GILD250117C00057500 | 2024-04-15 3:01PM EDT | 57.50 | 12.70 | 10.15 | 10.35 | 0.00 | - | 1 | 43 | 27.60% |
| GILD250117C00060000 | 2024-04-30 1:34PM EDT | 60.00 | 8.70 | 8.50 | 8.70 | +0.17 | +1.99% | 5 | 171 | 27.21% |
| GILD250117C00062500 | 2024-04-29 9:44AM EDT | 62.50 | 7.55 | 6.95 | 7.10 | 0.00 | - | 57 | 167 | 26.28% |
| GILD250117C00065000 | 2024-05-02 9:45AM EDT | 65.00 | 5.50 | 5.60 | 5.75 | -1.70 | -23.61% | 181 | 485 | 25.78% |
| GILD250117C00067500 | 2024-05-02 11:20AM EDT | 67.50 | 4.50 | 4.45 | 4.55 | +0.08 | +1.81% | 4 | 250 | 25.18% |
| GILD250117C00070000 | 2024-05-02 11:05AM EDT | 70.00 | 3.45 | 3.40 | 4.45 | -0.05 | -1.43% | 42 | 889 | 28.91% |
| GILD250117C00072500 | 2024-05-02 11:03AM EDT | 72.50 | 2.46 | 2.60 | 2.76 | -0.29 | -10.55% | 2 | 753 | 24.52% |
| GILD250117C00075000 | 2024-05-01 3:19PM EDT | 75.00 | 2.09 | 1.96 | 2.03 | 0.00 | - | 33 | 2,103 | 23.86% |
| GILD250117C00077500 | 2024-05-01 1:18PM EDT | 77.50 | 1.55 | 1.45 | 1.51 | 0.00 | - | 2 | 691 | 23.60% |
| GILD250117C00080000 | 2024-05-01 3:07PM EDT | 80.00 | 1.13 | 1.07 | 1.11 | -0.03 | -2.59% | 1 | 3,051 | 23.39% |
| GILD250117C00082500 | 2024-05-01 12:27PM EDT | 82.50 | 0.82 | 0.70 | 0.81 | 0.00 | - | 5 | 1,817 | 23.24% |
| GILD250117C00085000 | 2024-05-01 2:13PM EDT | 85.00 | 0.61 | 0.56 | 0.60 | +0.05 | +8.93% | 1 | 2,607 | 23.27% |
| GILD250117C00087500 | 2024-05-01 11:15AM EDT | 87.50 | 0.46 | 0.39 | 0.45 | 0.00 | - | 6 | 2,921 | 23.41% |
| GILD250117C00090000 | 2024-04-30 10:05AM EDT | 90.00 | 0.29 | 0.30 | 0.34 | 0.00 | - | 1 | 2,341 | 23.58% |
| GILD250117C00092500 | 2024-04-29 11:35AM EDT | 92.50 | 0.27 | 0.09 | 0.58 | 0.00 | - | 21 | 1,546 | 28.17% |
| GILD250117C00095000 | 2024-04-30 11:32AM EDT | 95.00 | 0.10 | 0.15 | 0.48 | 0.00 | - | 3 | 511 | 28.52% |
| GILD250117C00097500 | 2024-04-18 12:13PM EDT | 97.50 | 0.37 | 0.02 | 0.41 | 0.00 | - | 27 | 473 | 29.00% |
| GILD250117C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 0.11 | 0.07 | 0.35 | 0.00 | - | 1 | 1,185 | 29.44% |
| GILD250117C00105000 | 2024-04-12 12:00PM EDT | 105.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 88 | 672 | 30.52% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 13 | 272 | 31.98% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 215 | 33.89% |
| GILD250117C00120000 | 2024-03-04 11:44AM EDT | 120.00 | 0.10 | 0.10 | 0.27 | 0.00 | - | 5 | 94 | 37.11% |
| GILD250117C00125000 | 2024-04-19 3:20PM EDT | 125.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 128 | 37.55% |
| GILD250117C00130000 | 2024-04-09 11:22AM EDT | 130.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 111 | 39.06% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.31 | 0.00 | - | 70 | 210 | 47.61% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 47.17% |
| GILD250117P00037500 | 2023-09-22 11:03AM EDT | 37.50 | 0.45 | 0.16 | 0.80 | 0.00 | - | 2 | 34 | 48.19% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.19 | 0.56 | 0.00 | - | 6 | 626 | 39.87% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 38.50% |
| GILD250117P00045000 | 2024-04-25 3:39PM EDT | 45.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | 2 | 977 | 30.52% |
| GILD250117P00047500 | 2024-05-02 9:47AM EDT | 47.50 | 0.65 | 0.60 | 0.64 | +0.05 | +8.33% | 10 | 676 | 29.13% |
| GILD250117P00050000 | 2024-04-30 10:02AM EDT | 50.00 | 0.86 | 0.85 | 0.89 | 0.00 | - | 10 | 3,045 | 28.04% |
| GILD250117P00055000 | 2024-05-02 11:07AM EDT | 55.00 | 1.67 | 1.65 | 1.70 | +0.07 | +4.37% | 14 | 2,285 | 26.32% |
| GILD250117P00057500 | 2024-05-02 11:26AM EDT | 57.50 | 2.26 | 2.23 | 2.29 | +0.14 | +6.60% | 42 | 1,465 | 25.54% |
| GILD250117P00060000 | 2024-05-02 10:50AM EDT | 60.00 | 2.98 | 2.99 | 3.10 | -0.02 | -0.67% | 6 | 1,892 | 25.15% |
| GILD250117P00062500 | 2024-05-02 11:05AM EDT | 62.50 | 4.00 | 3.90 | 4.00 | 0.00 | - | 5 | 955 | 24.37% |
| GILD250117P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 4.80 | 4.95 | 5.10 | 0.00 | - | 54 | 2,505 | 23.71% |
| GILD250117P00067500 | 2024-05-02 11:07AM EDT | 67.50 | 6.28 | 6.25 | 6.35 | -0.02 | -0.32% | 1 | 1,415 | 22.90% |
| GILD250117P00070000 | 2024-05-01 11:09AM EDT | 70.00 | 7.75 | 7.65 | 7.85 | 0.00 | - | 1 | 3,081 | 22.38% |
| GILD250117P00072500 | 2024-05-02 10:39AM EDT | 72.50 | 9.44 | 8.90 | 9.55 | +0.06 | +0.64% | 1 | 3,026 | 21.96% |
| GILD250117P00075000 | 2024-04-30 1:20PM EDT | 75.00 | 11.00 | 11.15 | 11.35 | 0.00 | - | 10 | 1,496 | 21.18% |
| GILD250117P00077500 | 2024-04-10 11:23AM EDT | 77.50 | 10.98 | 13.15 | 14.10 | 0.00 | - | 30 | 1,467 | 25.32% |
| GILD250117P00080000 | 2024-04-29 10:13AM EDT | 80.00 | 14.30 | 15.25 | 15.55 | 0.00 | - | 3 | 1,835 | 20.67% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 82.50 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD250117P00085000 | 2024-05-01 1:57PM EDT | 85.00 | 20.10 | 19.40 | 20.20 | 0.00 | - | 5 | 601 | 21.09% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-04-09 10:27AM EDT | 90.00 | 20.49 | 24.50 | 25.80 | 0.00 | - | 1 | 130 | 30.55% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.