Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.444,29 +1.499,27 (+2,50%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00070000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.13 | -0.07 | -43.75% | 112 | 276 | 21.09% |
| GILD240531C00070000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.29 | -0.06 | -19.35% | 106 | 121 | 19.78% |
| GILD240607C00070000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.44 | 0.36 | 0.52 | -0.09 | -16.98% | 6 | 213 | 20.75% |
| GILD240614C00070000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.51 | 0.30 | 0.81 | -0.22 | -30.14% | 14 | 117 | 22.53% |
| GILD240621C00070000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.67 | -0.21 | -25.61% | 409 | 2,467 | 18.24% |
| GILD240628C00070000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 0.84 | 0.82 | 1.06 | -0.01 | -1.18% | 136 | 5 | 21.44% |
| GILD240719C00070000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 1.05 | 1.06 | 1.14 | -0.15 | -12.50% | 38 | 1,655 | 18.26% |
| GILD240816C00070000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.91 | 1.90 | 1.93 | -0.14 | -6.83% | 38 | 3,508 | 21.36% |
| GILD241115C00070000 | 2024-05-17 2:25PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.50 | -0.13 | -3.74% | 123 | 4,748 | 23.47% |
| GILD250117C00070000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.30 | 0.00 | - | 4 | 2,104 | 23.86% |
| GILD250620C00070000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 5.76 | 3.55 | 8.15 | -0.27 | -4.48% | 2 | 708 | 32.34% |
| GILD260116C00070000 | 2024-05-17 11:14AM EDT | 2026-01-16 | 7.59 | 7.40 | 7.75 | +0.19 | +2.57% | 2 | 876 | 25.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00070000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.50 | 2.15 | 2.42 | -2.55 | -50.50% | 7 | 3 | 21.68% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 2.30 | 2.20 | 2.66 | 0.00 | - | 15 | 16 | 22.07% |
| GILD240607P00070000 | 2024-05-14 10:18AM EDT | 2024-06-07 | 3.01 | 1.00 | 2.82 | 0.00 | - | 2 | 8 | 21.14% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 1.70 | 4.70 | 0.00 | - | 3 | 10 | 45.26% |
| GILD240621P00070000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.35 | 0.00 | - | 314 | 3,765 | 23.61% |
| GILD240719P00070000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 4.00 | 3.50 | 3.65 | 0.00 | - | 6 | 38 | 20.48% |
| GILD240816P00070000 | 2024-05-17 11:29AM EDT | 2024-08-16 | 4.20 | 3.65 | 4.85 | +0.15 | +3.70% | 4 | 688 | 26.25% |
| GILD241115P00070000 | 2024-05-16 12:13PM EDT | 2024-11-15 | 5.47 | 5.30 | 5.55 | 0.00 | - | 1 | 477 | 22.28% |
| GILD250117P00070000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.35 | -0.01 | -0.16% | 24 | 3,020 | 22.84% |
| GILD250620P00070000 | 2024-05-15 3:46PM EDT | 2025-06-20 | 7.90 | 5.50 | 7.95 | -0.10 | -1.25% | 1 | 561 | 23.57% |
| GILD260116P00070000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 9.40 | 8.40 | 9.90 | 0.00 | - | 1 | 1,016 | 24.68% |
© 2024 Yahoo. Tutti i diritti riservati.