La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 297,62 +441,36 (+0,71 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00053000 | 2024-05-03 10:30AM EDT | 53.00 | 12.10 | 10.05 | 14.00 | 0.00 | - | 1 | 1 | 129.69% |
| GILD240607C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 6.80 | 5.05 | 8.25 | 0.00 | - | - | 3 | 66.80% |
| GILD240607C00061000 | 2024-05-29 3:54PM EDT | 61.00 | 2.90 | 3.20 | 3.85 | 0.00 | - | 7 | 7 | 50.59% |
| GILD240607C00062000 | 2024-05-31 10:55AM EDT | 62.00 | 2.10 | 1.99 | 2.74 | +0.16 | +8.25% | 1 | 50 | 37.31% |
| GILD240607C00063000 | 2024-05-31 9:30AM EDT | 63.00 | 1.43 | 1.60 | 1.82 | -0.23 | -13.86% | 10 | 322 | 30.37% |
| GILD240607C00064000 | 2024-05-31 3:54PM EDT | 64.00 | 0.87 | 0.96 | 1.04 | -0.22 | -20.18% | 201 | 997 | 25.34% |
| GILD240607C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 136 | 2,473 | 24.27% |
| GILD240607C00066000 | 2024-05-31 3:54PM EDT | 66.00 | 0.25 | 0.23 | 0.29 | -0.08 | -24.24% | 215 | 370 | 25.10% |
| GILD240607C00067000 | 2024-05-31 2:55PM EDT | 67.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 59 | 250 | 26.27% |
| GILD240607C00068000 | 2024-05-31 3:36PM EDT | 68.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 42 | 1,138 | 27.74% |
| GILD240607C00069000 | 2024-05-30 1:14PM EDT | 69.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 246 | 32.23% |
| GILD240607C00070000 | 2024-05-31 3:47PM EDT | 70.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 18 | 416 | 34.77% |
| GILD240607C00071000 | 2024-05-28 12:01PM EDT | 71.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 45 | 40.82% |
| GILD240607C00072000 | 2024-05-29 10:21AM EDT | 72.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 72 | 50.59% |
| GILD240607C00073000 | 2024-05-22 1:21PM EDT | 73.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 3 | 32 | 54.30% |
| GILD240607C00074000 | 2024-05-20 2:44PM EDT | 74.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 38 | 40 | 94.14% |
| GILD240607C00076000 | 2024-05-21 11:03AM EDT | 76.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 61.33% |
| GILD240607C00078000 | 2024-05-30 2:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 51.56% |
| GILD240607C00080000 | 2024-05-29 2:41PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 56.25% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00045000 | 2024-05-28 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 90.63% |
| GILD240607P00053000 | 2024-05-24 1:14PM EDT | 53.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 14 | 14 | 123.05% |
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 40 | 80.96% |
| GILD240607P00057000 | 2024-05-31 3:49PM EDT | 57.00 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 1 | 10 | 56.64% |
| GILD240607P00058000 | 2024-05-31 9:59AM EDT | 58.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 32 | 1,205 | 50.10% |
| GILD240607P00059000 | 2024-05-31 9:52AM EDT | 59.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 5 | 1 | 37.89% |
| GILD240607P00060000 | 2024-05-31 1:27PM EDT | 60.00 | 0.12 | 0.03 | 0.12 | +0.04 | +50.00% | 50 | 35 | 36.13% |
| GILD240607P00061000 | 2024-05-31 3:50PM EDT | 61.00 | 0.10 | 0.06 | 0.12 | -0.05 | -33.33% | 16 | 100 | 29.40% |
| GILD240607P00062000 | 2024-05-31 3:21PM EDT | 62.00 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 58 | 172 | 25.49% |
| GILD240607P00063000 | 2024-05-31 3:57PM EDT | 63.00 | 0.34 | 0.32 | 0.37 | -0.12 | -26.09% | 1,051 | 1,568 | 24.46% |
| GILD240607P00064000 | 2024-05-31 3:55PM EDT | 64.00 | 0.75 | 0.64 | 0.70 | -0.15 | -16.67% | 124 | 476 | 23.39% |
| GILD240607P00065000 | 2024-05-31 3:31PM EDT | 65.00 | 1.35 | 1.18 | 1.25 | +0.01 | +0.75% | 56 | 319 | 23.39% |
| GILD240607P00066000 | 2024-05-31 2:50PM EDT | 66.00 | 2.25 | 1.88 | 2.10 | +0.13 | +6.13% | 7 | 208 | 28.03% |
| GILD240607P00067000 | 2024-05-31 3:50PM EDT | 67.00 | 2.98 | 2.09 | 4.35 | -0.07 | -2.30% | 22 | 191 | 76.56% |
| GILD240607P00068000 | 2024-05-31 2:43PM EDT | 68.00 | 4.10 | 2.32 | 5.80 | +0.05 | +1.23% | 24 | 71 | 99.61% |
| GILD240607P00069000 | 2024-05-28 1:35PM EDT | 69.00 | 5.00 | 2.91 | 6.85 | 0.00 | - | 8 | 2 | 110.25% |
| GILD240607P00070000 | 2024-05-30 3:40PM EDT | 70.00 | 5.92 | 4.00 | 7.85 | 0.00 | - | 1 | 1 | 118.95% |
| GILD240607P00071000 | 2024-04-29 2:10PM EDT | 71.00 | 4.70 | 5.45 | 9.45 | 0.00 | - | 1 | 0 | 78.71% |
| GILD240607P00072000 | 2024-05-21 1:31PM EDT | 72.00 | 5.15 | 5.90 | 9.85 | 0.00 | - | 1 | 0 | 54.20% |
| GILD240607P00073000 | 2024-05-01 11:34AM EDT | 73.00 | 7.27 | 7.00 | 10.85 | 0.00 | - | 2 | 0 | 63.28% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 10.61 | 8.90 | 12.15 | 0.00 | - | - | 0 | 132.52% |
