Italia markets open in 8 hours 41 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.343,81 +1.434,30 (+2,66%) CMC Crypto 200
1.276,80 +6,06 (+0,48%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 23.05 | 27.90 | 0.00 | - | 1 | 4 | 49.90% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 21.05 | 23.85 | 0.00 | - | 1 | 0 | 33.30% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 50.00 | 18.30 | 16.20 | 17.25 | 0.00 | - | 1 | 3 | 29.22% |
| GILD250620C00055000 | 2024-04-18 10:53AM EDT | 55.00 | 14.65 | 12.75 | 14.90 | 0.00 | - | 1 | 1 | 34.60% |
| GILD250620C00060000 | 2024-05-02 2:54PM EDT | 60.00 | 10.00 | 9.70 | 10.05 | -1.94 | -16.25% | 15 | 327 | 26.60% |
| GILD250620C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 8.84 | 7.45 | 8.80 | 0.00 | - | 8 | 9 | 26.92% |
| GILD250620C00065000 | 2024-05-02 12:11PM EDT | 65.00 | 7.16 | 7.00 | 9.00 | -0.08 | -1.10% | 1 | 181 | 32.01% |
| GILD250620C00067500 | 2024-05-02 3:40PM EDT | 67.50 | 6.05 | 5.95 | 6.10 | -0.35 | -5.47% | 9 | 515 | 25.31% |
| GILD250620C00070000 | 2024-04-30 2:32PM EDT | 70.00 | 5.00 | 4.90 | 5.15 | 0.00 | - | 27 | 638 | 25.25% |
| GILD250620C00072500 | 2024-05-02 2:54PM EDT | 72.50 | 4.12 | 4.00 | 4.20 | -0.45 | -9.85% | 20 | 107 | 24.73% |
| GILD250620C00075000 | 2024-05-01 11:20AM EDT | 75.00 | 3.35 | 2.37 | 3.50 | -0.20 | -5.63% | 1 | 238 | 24.71% |
| GILD250620C00077500 | 2024-05-01 1:16PM EDT | 77.50 | 2.82 | 2.22 | 2.84 | 0.00 | - | 2 | 90 | 24.43% |
| GILD250620C00080000 | 2024-05-02 3:50PM EDT | 80.00 | 2.15 | 1.70 | 2.34 | -0.05 | -2.27% | 2 | 322 | 24.41% |
| GILD250620C00082500 | 2024-05-02 2:34PM EDT | 82.50 | 1.75 | 1.66 | 1.89 | -0.67 | -27.69% | 7 | 216 | 24.25% |
| GILD250620C00085000 | 2024-04-25 1:24PM EDT | 85.00 | 1.72 | 0.94 | 1.85 | 0.00 | - | 1 | 774 | 25.83% |
| GILD250620C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 1.31 | 1.08 | 1.27 | 0.00 | - | 1 | 59 | 24.32% |
| GILD250620C00090000 | 2024-04-25 2:54PM EDT | 90.00 | 1.07 | 0.88 | 1.44 | 0.00 | - | 1 | 219 | 26.84% |
| GILD250620C00092500 | 2024-05-01 10:42AM EDT | 92.50 | 0.71 | 0.69 | 1.18 | 0.00 | - | 10 | 542 | 26.70% |
| GILD250620C00095000 | 2024-05-01 1:28PM EDT | 95.00 | 0.60 | 0.32 | 0.67 | 0.00 | - | 1 | 322 | 24.27% |
| GILD250620C00100000 | 2024-05-02 2:07PM EDT | 100.00 | 0.35 | 0.34 | 2.57 | -0.02 | -5.41% | 1 | 13 | 38.65% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 28.35% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 0.49 | 0.00 | - | 1 | 22 | 28.96% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 32.03% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 0.35 | 0.00 | 0.69 | 0.00 | - | 4 | 22 | 40.75% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 6 | 28 | 38.33% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.41 | 1.10 | 0.00 | - | 1 | 8 | 37.79% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.71 | 1.31 | 0.00 | - | 24 | 38 | 35.94% |
| GILD250620P00045000 | 2024-05-02 1:54PM EDT | 45.00 | 1.06 | 0.94 | 1.10 | +0.02 | +1.92% | 1 | 34 | 30.57% |
| GILD250620P00047500 | 2024-04-29 2:42PM EDT | 47.50 | 1.26 | 1.26 | 1.47 | 0.00 | - | 32 | 222 | 29.92% |
| GILD250620P00050000 | 2024-05-02 10:34AM EDT | 50.00 | 1.78 | 1.45 | 2.29 | +0.01 | +0.56% | 1 | 661 | 31.43% |
| GILD250620P00055000 | 2024-05-01 1:11PM EDT | 55.00 | 2.75 | 2.10 | 2.90 | 0.00 | - | 1 | 804 | 26.99% |
| GILD250620P00057500 | 2024-04-25 2:32PM EDT | 57.50 | 3.50 | 2.51 | 3.60 | -0.20 | -5.41% | 10 | 165 | 26.20% |
| GILD250620P00060000 | 2024-05-02 1:21PM EDT | 60.00 | 4.47 | 2.87 | 4.40 | +0.12 | +2.76% | 1 | 1,547 | 25.35% |
| GILD250620P00062500 | 2024-04-29 9:36AM EDT | 62.50 | 5.50 | 3.45 | 5.50 | 0.00 | - | 1 | 217 | 25.18% |
| GILD250620P00065000 | 2024-05-02 3:37PM EDT | 65.00 | 6.45 | 6.40 | 6.70 | 0.00 | - | 11 | 1,018 | 24.85% |
| GILD250620P00067500 | 2024-04-23 2:29PM EDT | 67.50 | 7.10 | 7.60 | 8.00 | 0.00 | - | 71 | 76 | 24.37% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 70.00 | 8.95 | 8.90 | 9.20 | 0.00 | - | 5 | 506 | 23.03% |
| GILD250620P00072500 | 2024-05-02 10:39AM EDT | 72.50 | 10.62 | 9.45 | 10.95 | -0.08 | -0.75% | 1 | 547 | 23.19% |
| GILD250620P00075000 | 2024-04-30 2:30PM EDT | 75.00 | 12.50 | 10.10 | 12.65 | 0.00 | - | 2 | 500 | 22.70% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 13.90 | 14.40 | 0.00 | - | 8 | 90 | 21.88% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 80.00 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 19.12% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.