Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.751,59 +2.608,70 (+4,57%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00070000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 0.25 | 0.25 | 0.29 | 0.00 | - | 225 | 586 | 35.06% |
| GILD240503C00070000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.49 | +0.08 | +21.62% | 46 | 90 | 30.32% |
| GILD240510C00070000 | 2024-04-19 2:09PM EDT | 2024-05-10 | 0.57 | 0.42 | 0.69 | -0.01 | -1.72% | 5 | 88 | 28.78% |
| GILD240517C00070000 | 2024-04-19 2:12PM EDT | 2024-05-17 | 0.72 | 0.77 | 0.81 | +0.07 | +10.77% | 108 | 5,216 | 26.91% |
| GILD240524C00070000 | 2024-04-19 3:29PM EDT | 2024-05-24 | 0.90 | 0.88 | 1.05 | +0.13 | +16.88% | 14 | 81 | 27.47% |
| GILD240621C00070000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 1.41 | 1.36 | 1.45 | +0.16 | +12.80% | 153 | 687 | 24.49% |
| GILD240816C00070000 | 2024-04-19 2:13PM EDT | 2024-08-16 | 2.37 | 2.48 | 2.54 | +0.20 | +9.22% | 36 | 415 | 25.38% |
| GILD241115C00070000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 3.40 | 3.70 | 3.85 | -0.05 | -1.45% | 1 | 78 | 25.72% |
| GILD250117C00070000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 4.50 | 4.50 | 4.65 | +0.11 | +2.51% | 12 | 602 | 26.05% |
| GILD250620C00070000 | 2024-04-18 11:35AM EDT | 2025-06-20 | 5.85 | 6.05 | 6.40 | 0.00 | - | 5 | 207 | 26.91% |
| GILD260116C00070000 | 2024-04-19 2:32PM EDT | 2026-01-16 | 7.68 | 7.70 | 7.95 | +0.17 | +2.26% | 10 | 695 | 26.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00070000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 3.52 | 2.99 | 3.55 | -0.28 | -7.37% | 1 | 203 | 35.94% |
| GILD240503P00070000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 3.70 | 2.75 | 3.70 | -0.32 | -7.96% | 84 | 168 | 29.54% |
| GILD240510P00070000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 4.15 | 2.63 | 3.85 | 0.00 | - | 3 | 31 | 27.22% |
| GILD240517P00070000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 3.93 | 3.70 | 3.90 | -0.32 | -7.53% | 8 | 1,735 | 24.44% |
| GILD240524P00070000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 3.47 | 2.93 | 4.90 | 0.00 | - | 7 | 14 | 35.62% |
| GILD240621P00070000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 4.87 | 4.10 | 4.75 | -0.08 | -1.62% | 16 | 3,487 | 25.10% |
| GILD240816P00070000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 5.39 | 5.30 | 5.50 | -0.25 | -4.43% | 2 | 706 | 23.49% |
| GILD241115P00070000 | 2024-04-19 10:41AM EDT | 2024-11-15 | 6.90 | 6.45 | 7.40 | +0.06 | +0.88% | 2 | 368 | 27.28% |
| GILD250117P00070000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 7.35 | 7.20 | 7.35 | -0.18 | -2.39% | 23 | 2,814 | 23.72% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 8.95 | 7.65 | 8.95 | 0.00 | - | 5 | 506 | 24.54% |
| GILD260116P00070000 | 2024-04-11 1:24PM EDT | 2026-01-16 | 9.10 | 9.75 | 10.30 | 0.00 | - | 1 | 846 | 23.94% |
© 2024 Yahoo. Tutti i diritti riservati.