Italia markets closed
Dow Jones
38.127,46 +224,17 (+0,59%) Nasdaq
15.778,90 +173,42 (+1,11%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
55.114,18 +1.736,29 (+3,25%) CMC Crypto 200
1.275,32 +4,58 (+0,36%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:36PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00037500 | 2024-04-17 3:22PM EDT | 37.50 | 29.35 | 27.25 | 29.00 | 0.00 | - | 1 | 12 | 35.32% |
| GILD260116C00040000 | 2024-02-16 10:40AM EDT | 40.00 | 32.26 | 33.20 | 35.45 | 0.00 | - | 6 | 4 | 73.74% |
| GILD260116C00042500 | 2024-04-04 11:43AM EDT | 42.50 | 28.97 | 23.25 | 23.90 | 0.00 | - | 1 | 3 | 28.17% |
| GILD260116C00045000 | 2024-02-22 3:54PM EDT | 45.00 | 28.27 | 28.35 | 29.15 | 0.00 | - | 2 | 14 | 60.30% |
| GILD260116C00047500 | 2024-05-02 12:11PM EDT | 47.50 | 19.26 | 19.25 | 20.00 | -7.39 | -27.73% | 1 | 0 | 28.53% |
| GILD260116C00050000 | 2024-05-01 2:01PM EDT | 50.00 | 17.60 | 17.35 | 19.25 | 0.00 | - | 4 | 122 | 33.05% |
| GILD260116C00055000 | 2024-05-01 1:54PM EDT | 55.00 | 14.17 | 13.95 | 14.35 | 0.00 | - | 2 | 36 | 26.45% |
| GILD260116C00057500 | 2024-04-22 11:48AM EDT | 57.50 | 14.55 | 12.45 | 12.85 | 0.00 | - | - | 2 | 26.45% |
| GILD260116C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 11.53 | 11.00 | 13.15 | 0.00 | - | 100 | 171 | 31.82% |
| GILD260116C00062500 | 2024-04-23 3:24PM EDT | 62.50 | 11.75 | 9.80 | 10.95 | 0.00 | - | 1 | 12 | 28.72% |
| GILD260116C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 8.55 | 8.65 | 9.15 | -0.40 | -4.47% | 1 | 1,213 | 26.70% |
| GILD260116C00067500 | 2024-05-01 1:12PM EDT | 67.50 | 7.75 | 7.50 | 7.70 | 0.00 | - | 4 | 82 | 25.47% |
| GILD260116C00070000 | 2024-05-01 10:51AM EDT | 70.00 | 6.60 | 6.50 | 6.75 | 0.00 | - | 2 | 829 | 25.42% |
| GILD260116C00072500 | 2024-04-30 3:47PM EDT | 72.50 | 5.72 | 5.70 | 6.10 | 0.00 | - | 3 | 100 | 25.97% |
| GILD260116C00075000 | 2024-04-30 3:50PM EDT | 75.00 | 5.17 | 4.85 | 5.05 | 0.00 | - | 11 | 1,586 | 25.04% |
| GILD260116C00077500 | 2024-04-30 3:50PM EDT | 77.50 | 4.52 | 4.20 | 4.35 | 0.00 | - | 10 | 129 | 24.90% |
| GILD260116C00080000 | 2024-05-01 2:32PM EDT | 80.00 | 3.55 | 3.60 | 3.70 | 0.00 | - | 16 | 391 | 24.65% |
| GILD260116C00082500 | 2024-04-29 10:20AM EDT | 82.50 | 3.15 | 3.05 | 3.20 | -0.62 | -16.45% | 2 | 522 | 24.65% |
| GILD260116C00085000 | 2024-05-02 12:41PM EDT | 85.00 | 2.66 | 2.54 | 2.70 | -0.02 | -0.75% | 13 | 846 | 24.41% |
| GILD260116C00087500 | 2024-04-30 9:41AM EDT | 87.50 | 2.25 | 2.18 | 2.30 | 0.00 | - | 2 | 313 | 24.32% |
| GILD260116C00090000 | 2024-05-01 3:44PM EDT | 90.00 | 1.96 | 1.83 | 1.98 | -0.11 | -5.31% | 3 | 728 | 24.35% |
| GILD260116C00092500 | 2024-04-30 1:10PM EDT | 92.50 | 1.60 | 1.54 | 1.80 | 0.00 | - | 10 | 113 | 24.81% |
| GILD260116C00095000 | 2024-04-30 1:10PM EDT | 95.00 | 1.38 | 1.30 | 1.45 | 0.00 | - | 12 | 116 | 24.32% |
| GILD260116C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 1.00 | 0.91 | 1.03 | -0.03 | -2.91% | 2 | 83 | 24.15% |
| GILD260116C00105000 | 2024-04-29 2:32PM EDT | 105.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 6 | 2,556 | 24.16% |
| GILD260116C00110000 | 2024-04-30 10:43AM EDT | 110.00 | 0.50 | 0.44 | 0.56 | 0.00 | - | 3 | 283 | 24.29% |
| GILD260116C00115000 | 2024-04-29 12:28PM EDT | 115.00 | 0.48 | 0.31 | 0.44 | 0.00 | - | 1 | 76 | 24.66% |
| GILD260116C00120000 | 2024-04-08 10:41AM EDT | 120.00 | 0.51 | 0.22 | 0.67 | 0.00 | - | 2 | 25 | 28.26% |
| GILD260116C00125000 | 2024-05-02 10:43AM EDT | 125.00 | 0.22 | 0.20 | 0.48 | -0.02 | -8.33% | 1 | 57 | 27.83% |
| GILD260116C00130000 | 2024-04-26 12:16PM EDT | 130.00 | 0.18 | 0.01 | 1.67 | 0.00 | - | 9 | 131 | 37.88% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00035000 | 2024-04-26 3:28PM EDT | 35.00 | 0.67 | 0.61 | 0.75 | 0.00 | - | 3 | 38 | 33.81% |
| GILD260116P00037500 | 2024-04-25 3:43PM EDT | 37.50 | 0.88 | 0.82 | 0.96 | 0.00 | - | 3 | 828 | 32.69% |
| GILD260116P00040000 | 2024-05-01 3:56PM EDT | 40.00 | 1.12 | 1.10 | 1.22 | 0.00 | - | 1 | 246 | 31.69% |
| GILD260116P00042500 | 2024-04-25 2:15PM EDT | 42.50 | 1.50 | 1.42 | 1.56 | 0.00 | - | 2 | 14 | 30.91% |
| GILD260116P00045000 | 2024-04-30 9:53AM EDT | 45.00 | 1.85 | 1.81 | 1.96 | 0.00 | - | 5 | 115 | 30.13% |
| GILD260116P00047500 | 2024-05-02 12:14PM EDT | 47.50 | 2.32 | 2.17 | 2.52 | -0.12 | -4.92% | 1 | 8 | 29.81% |
| GILD260116P00050000 | 2024-05-01 12:41PM EDT | 50.00 | 2.75 | 2.83 | 2.97 | 0.00 | - | 2 | 1,073 | 28.61% |
| GILD260116P00055000 | 2024-04-26 9:57AM EDT | 55.00 | 4.50 | 4.15 | 4.35 | 0.00 | - | 1 | 951 | 27.32% |
| GILD260116P00057500 | 2024-05-02 1:18PM EDT | 57.50 | 5.03 | 4.95 | 5.15 | +0.13 | +2.73% | 5 | 26 | 26.59% |
| GILD260116P00060000 | 2024-05-02 12:42PM EDT | 60.00 | 6.00 | 5.90 | 6.05 | +0.05 | +0.84% | 1 | 877 | 25.87% |
| GILD260116P00062500 | 2024-04-30 12:30PM EDT | 62.50 | 6.75 | 6.90 | 7.05 | 0.00 | - | 27 | 82 | 25.16% |
| GILD260116P00065000 | 2024-04-26 11:10AM EDT | 65.00 | 8.10 | 7.95 | 8.30 | 0.00 | - | 2 | 206 | 24.88% |
| GILD260116P00067500 | 2024-05-01 9:59AM EDT | 67.50 | 9.15 | 9.20 | 9.50 | 0.00 | - | 6 | 562 | 24.13% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 70.00 | 10.55 | 10.60 | 10.80 | 0.00 | - | 2 | 854 | 23.34% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 72.50 | 12.10 | 12.05 | 13.00 | 0.00 | - | 2 | 114 | 24.90% |
| GILD260116P00075000 | 2024-04-26 10:41AM EDT | 75.00 | 13.70 | 13.50 | 14.55 | 0.00 | - | 5 | 272 | 24.26% |
| GILD260116P00077500 | 2024-05-02 11:47AM EDT | 77.50 | 14.91 | 15.20 | 17.20 | +0.91 | +6.50% | 22 | 110 | 26.74% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 80.00 | 15.82 | 16.95 | 17.80 | 0.00 | - | 6 | 476 | 22.45% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 18.85 | 19.30 | 0.00 | - | 10 | 78 | 20.45% |
| GILD260116P00085000 | 2024-04-25 10:50AM EDT | 85.00 | 20.76 | 20.85 | 21.40 | 0.00 | - | 2 | 43 | 20.27% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 25.10 | 25.65 | 0.00 | - | 1 | 158 | 19.13% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.