Italia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
63,01-0,18 (-0,28%)
Al 1:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GILD201002C000550002020-09-11 3:21PM EDT55.0010.717.758.500.00-100114.45%
GILD201002C000580002020-09-30 1:00PM EDT58.005.054.855.100.00-213373.24%
GILD201002C000590002020-10-01 12:46PM EDT59.003.003.804.35-1.13-27.36%13556.64%
GILD201002C000600002020-09-30 11:53AM EDT60.002.752.833.05-0.12-4.18%219440.63%
GILD201002C000610002020-10-01 9:30AM EDT61.001.821.542.23-0.48-20.87%317648.24%
GILD201002C000620002020-10-01 12:29PM EDT62.001.020.821.05-0.12-10.53%7852317.38%
GILD201002C000630002020-10-01 12:43PM EDT63.000.400.300.33-0.16-28.57%71795017.48%
GILD201002C000635002020-10-01 12:36PM EDT63.500.170.140.17-0.16-48.48%2761,20619.43%
GILD201002C000640002020-10-01 12:26PM EDT64.000.070.070.09-0.08-53.33%4031,26821.68%
GILD201002C000645002020-10-01 1:02PM EDT64.500.040.030.04-0.03-42.86%411,79322.66%
GILD201002C000650002020-10-01 12:53PM EDT65.000.020.010.02-0.02-50.00%772,46024.22%
GILD201002C000655002020-10-01 12:34PM EDT65.500.020.010.03-0.02-50.00%561,81731.64%
GILD201002C000660002020-10-01 12:20PM EDT66.000.010.000.01-0.01-50.00%17282630.47%
GILD201002C000665002020-10-01 12:20PM EDT66.500.010.000.030.00-560941.02%
GILD201002C000670002020-10-01 11:07AM EDT67.000.020.000.01+0.01+100.00%452338.28%
GILD201002C000675002020-10-01 10:15AM EDT67.500.020.000.03+0.01+100.00%1246750.00%
GILD201002C000680002020-10-01 9:37AM EDT68.000.010.000.01-0.01-50.00%753246.09%
GILD201002C000685002020-09-30 11:26AM EDT68.500.020.000.030.00-829753.13%
GILD201002C000690002020-09-30 12:34PM EDT69.000.010.000.030.00-642656.25%
GILD201002C000695002020-09-28 2:49PM EDT69.500.010.000.010.00-313853.13%
GILD201002C000700002020-10-01 11:15AM EDT70.000.010.000.01-0.01-50.00%111,25456.25%
GILD201002C000705002020-09-30 1:13PM EDT70.500.030.000.010.00-451559.38%
GILD201002C000710002020-09-23 10:03AM EDT71.000.050.000.030.00-1032371.88%
GILD201002C000715002020-09-24 3:51PM EDT71.500.040.000.550.00-1113128.71%
GILD201002C000720002020-09-30 12:01PM EDT72.000.120.000.090.00-526692.19%
GILD201002C000725002020-09-25 10:43AM EDT72.500.030.000.980.00-612162.70%
GILD201002C000730002020-09-25 9:30AM EDT73.000.070.000.520.00-10244141.80%
GILD201002C000735002020-09-25 2:17PM EDT73.500.030.000.010.00-316078.13%
GILD201002C000740002020-09-28 9:54AM EDT74.000.010.000.160.00-36118.75%
GILD201002C000745002020-09-22 9:30AM EDT74.500.020.000.520.00-29156.25%
GILD201002C000750002020-09-23 12:38PM EDT75.000.020.000.020.00-712393.75%
GILD201002C000760002020-09-25 11:27AM EDT76.000.010.000.010.00-13693.75%
GILD201002C000800002020-09-22 2:54PM EDT80.000.010.000.010.00-169115.63%
GILD201002C000850002020-09-18 3:59PM EDT85.000.030.000.010.00-24215143.75%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GILD201002P000550002020-09-30 2:23PM EDT55.000.010.000.02-0.01-50.00%325978.13%
GILD201002P000570002020-10-01 10:41AM EDT57.000.040.000.02+0.02+100.00%40359.38%
GILD201002P000580002020-10-01 10:24AM EDT58.000.010.000.020.00-1125950.00%
GILD201002P000590002020-10-01 12:16PM EDT59.000.010.010.02-0.01-50.00%330045.31%
GILD201002P000600002020-10-01 12:27PM EDT60.000.010.010.02-0.02-66.67%2352335.55%
GILD201002P000610002020-10-01 12:25PM EDT61.000.040.020.040.00-3364129.30%
GILD201002P000620002020-10-01 10:24AM EDT62.000.160.080.12+0.04+33.33%10266824.81%
GILD201002P000630002020-10-01 12:41PM EDT63.000.350.410.48+0.05+16.67%22298226.07%
GILD201002P000635002020-09-30 2:49PM EDT63.500.810.710.82-0.03-3.57%237828.91%
GILD201002P000640002020-10-01 9:30AM EDT64.000.771.041.50-0.43-35.83%1123049.12%
GILD201002P000645002020-09-30 3:42PM EDT64.501.590.991.920.00-2838453.32%
GILD201002P000650002020-10-01 11:49AM EDT65.001.991.962.34-0.01-0.50%41,48756.15%
GILD201002P000655002020-09-30 11:53AM EDT65.502.811.852.760.00-15457.62%
GILD201002P000660002020-09-30 3:46PM EDT66.003.002.963.50-0.01-0.33%21,06061.91%
GILD201002P000665002020-09-30 2:06PM EDT66.503.212.063.800.00-114574.41%
GILD201002P000670002020-10-01 11:47AM EDT67.004.003.704.25-0.10-2.44%1411576.47%
GILD201002P000675002020-09-30 1:45PM EDT67.504.082.894.80-0.40-8.93%23287.30%
GILD201002P000680002020-09-30 1:39PM EDT68.004.754.405.25-0.25-5.00%14388.67%
GILD201002P000685002020-09-29 1:59PM EDT68.505.375.355.90-0.83-13.39%15017379.30%
GILD201002P000690002020-09-29 3:12PM EDT69.006.605.456.250.00-133100.20%
GILD201002P000695002020-08-24 12:00AM EDT69.505.160.000.000.00--00.00%
GILD201002P000700002020-09-30 1:27PM EDT70.007.757.007.600.00-445116.80%
GILD201002P000705002020-09-09 10:23AM EDT70.508.356.808.300.00-10084.38%
GILD201002P000710002020-09-25 3:30PM EDT71.008.308.008.450.00-311118.56%
GILD201002P000715002020-09-30 3:48PM EDT71.508.388.358.700.00-11285.16%
GILD201002P000720002020-09-25 9:43AM EDT72.009.628.359.350.00-75143.75%
GILD201002P000725002020-09-21 12:02AM EDT72.507.569.009.800.00--2143.16%
GILD201002P000730002020-10-01 11:47AM EDT73.0010.409.6010.35+0.30+2.97%12154.30%
GILD201002P000735002020-10-01 12:37PM EDT73.5010.3110.4511.15-1.11-9.72%12153.13%
GILD201002P000740002020-09-15 12:06PM EDT74.0011.0510.6511.450.00-10113.28%
GILD201002P000745002020-09-23 12:18PM EDT74.5010.6611.5012.350.00-200177.93%
GILD201002P000750002020-10-01 11:18AM EDT75.0012.1212.0012.25-0.72-5.61%112139.84%
GILD201002P000760002020-09-29 2:08PM EDT76.0013.8412.8513.200.00-512118.75%
GILD201002P000800002020-09-23 10:01AM EDT80.0016.4016.6518.450.00-12244.53%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità