Italia markets closed
Dow Jones
37.990,15 -470,77 (-1,22%) Nasdaq
15.562,58 -150,17 (-0,96%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
60.172,02 +391,41 (+0,65%) CMC Crypto 200
1.393,13 +10,56 (+0,76%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00065000 | 2024-04-25 2:39PM EDT | 2024-04-26 | 1.33 | 1.28 | 1.33 | -1.08 | -44.81% | 450 | 298 | 61.13% |
| GILD240503C00065000 | 2024-04-25 2:33PM EDT | 2024-05-03 | 1.53 | 1.53 | 1.58 | -1.16 | -43.12% | 53 | 24 | 35.60% |
| GILD240510C00065000 | 2024-04-25 12:48PM EDT | 2024-05-10 | 1.88 | 1.67 | 1.76 | -1.06 | -36.05% | 56 | 145 | 30.01% |
| GILD240517C00065000 | 2024-04-25 1:43PM EDT | 2024-05-17 | 2.01 | 1.98 | 2.03 | -1.09 | -35.16% | 99 | 629 | 29.18% |
| GILD240524C00065000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 2.33 | 2.11 | 2.26 | -1.02 | -30.45% | 1 | 1 | 28.64% |
| GILD240531C00065000 | 2024-04-25 12:31PM EDT | 2024-05-31 | 2.16 | 2.26 | 2.56 | -1.17 | -35.14% | 4 | 1 | 29.42% |
| GILD240621C00065000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 2.73 | 2.75 | 2.79 | -0.77 | -22.00% | 17 | 275 | 25.72% |
| GILD240719C00065000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 3.55 | 3.10 | 3.20 | -0.55 | -13.41% | 16 | 138 | 24.38% |
| GILD240816C00065000 | 2024-04-25 12:11PM EDT | 2024-08-16 | 4.05 | 3.80 | 3.95 | -1.07 | -20.90% | 6 | 510 | 26.36% |
| GILD241115C00065000 | 2024-04-25 12:32PM EDT | 2024-11-15 | 5.30 | 5.05 | 5.30 | -1.05 | -16.54% | 2 | 184 | 26.61% |
| GILD250117C00065000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 6.15 | 5.95 | 6.05 | -0.90 | -12.77% | 5 | 474 | 26.66% |
| GILD250620C00065000 | 2024-04-24 9:43AM EDT | 2025-06-20 | 8.98 | 7.00 | 7.70 | -0.02 | -0.22% | 1 | 165 | 27.20% |
| GILD260116C00065000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 9.40 | 8.95 | 10.20 | -0.82 | -8.02% | 7 | 142 | 29.64% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00065000 | 2024-04-25 2:41PM EDT | 2024-04-26 | 0.90 | 0.87 | 0.91 | +0.46 | +104.55% | 537 | 1,279 | 52.54% |
| GILD240503P00065000 | 2024-04-25 2:18PM EDT | 2024-05-03 | 1.16 | 1.06 | 1.10 | +0.49 | +73.13% | 24 | 376 | 29.93% |
| GILD240510P00065000 | 2024-04-25 2:18PM EDT | 2024-05-10 | 1.31 | 1.19 | 1.27 | +0.53 | +67.95% | 14 | 42 | 25.59% |
| GILD240517P00065000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 1.39 | 1.37 | 1.43 | +0.50 | +56.18% | 631 | 1,729 | 23.80% |
| GILD240524P00065000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 1.47 | 1.36 | 1.57 | +0.46 | +45.54% | 1 | 5 | 22.73% |
| GILD240531P00065000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 1.07 | 1.55 | 1.69 | 0.00 | - | 1 | 37 | 21.92% |
| GILD240621P00065000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 2.28 | 2.27 | 2.31 | +0.63 | +38.18% | 72 | 3,281 | 23.51% |
| GILD240719P00065000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 2.63 | 2.62 | 2.69 | +0.57 | +27.67% | 233 | 747 | 22.33% |
| GILD240816P00065000 | 2024-04-25 2:16PM EDT | 2024-08-16 | 3.18 | 3.15 | 3.25 | +0.70 | +28.23% | 36 | 2,248 | 23.26% |
| GILD241115P00065000 | 2024-04-25 11:49AM EDT | 2024-11-15 | 4.40 | 4.35 | 4.50 | +0.70 | +18.92% | 33 | 1,079 | 23.79% |
| GILD250117P00065000 | 2024-04-25 12:56PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.25 | +0.85 | +19.32% | 159 | 2,509 | 24.20% |
| GILD250620P00065000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 6.50 | 5.90 | 6.85 | +0.50 | +8.33% | 1 | 992 | 25.06% |
| GILD260116P00065000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 8.05 | 7.40 | 8.25 | +0.52 | +6.91% | 95 | 108 | 24.62% |
© 2024 Yahoo. Tutti i diritti riservati.