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
62 287,55 +845,19 (+1,38 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00045000 | 2024-05-10 10:54AM EDT | 45.00 | 21.13 | 17.00 | 21.55 | 0.00 | - | 5 | 2 | 65.63% |
| GILD240614C00050000 | 2024-05-28 9:35AM EDT | 50.00 | 15.30 | 12.05 | 16.65 | 0.00 | - | 5 | 5 | 67.19% |
| GILD240614C00058000 | 2024-05-10 11:03AM EDT | 58.00 | 8.75 | 5.20 | 8.30 | 0.00 | - | 1 | 0 | 50.98% |
| GILD240614C00060000 | 2024-05-15 10:09AM EDT | 60.00 | 4.10 | 4.30 | 6.55 | -3.89 | -48.69% | 2 | 4 | 57.42% |
| GILD240614C00061000 | 2024-05-10 2:27PM EDT | 61.00 | 5.30 | 2.96 | 5.40 | 0.00 | - | - | 1 | 72.12% |
| GILD240614C00062000 | 2024-05-29 12:08PM EDT | 62.00 | 1.76 | 2.41 | 3.30 | -0.29 | -14.15% | 1 | 1 | 39.75% |
| GILD240614C00063000 | 2024-05-29 3:42PM EDT | 63.00 | 1.45 | 1.63 | 2.19 | 0.00 | - | - | 48 | 29.54% |
| GILD240614C00064000 | 2024-05-31 3:33PM EDT | 64.00 | 1.17 | 1.23 | 1.53 | -0.18 | -13.33% | 23 | 114 | 27.76% |
| GILD240614C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 0.70 | 0.76 | 1.01 | -0.16 | -18.60% | 161 | 155 | 26.61% |
| GILD240614C00066000 | 2024-05-31 11:16AM EDT | 66.00 | 0.31 | 0.45 | 0.63 | -0.25 | -44.64% | 2 | 55 | 25.93% |
| GILD240614C00067000 | 2024-05-31 1:04PM EDT | 67.00 | 0.19 | 0.25 | 0.51 | -0.16 | -45.71% | 6 | 170 | 29.15% |
| GILD240614C00068000 | 2024-05-31 1:09PM EDT | 68.00 | 0.12 | 0.13 | 0.19 | -0.10 | -45.45% | 4 | 114 | 24.61% |
| GILD240614C00069000 | 2024-05-30 10:04AM EDT | 69.00 | 0.09 | 0.08 | 0.24 | 0.00 | - | 1 | 78 | 30.96% |
| GILD240614C00070000 | 2024-05-30 1:34PM EDT | 70.00 | 0.12 | 0.03 | 0.12 | +0.02 | +20.00% | 1 | 157 | 29.49% |
| GILD240614C00071000 | 2024-05-29 11:32AM EDT | 71.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 5 | 26 | 41.80% |
| GILD240614C00072000 | 2024-05-29 9:32AM EDT | 72.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 135 | 36.72% |
| GILD240614C00073000 | 2024-05-21 1:06PM EDT | 73.00 | 0.08 | 0.02 | 0.24 | 0.00 | - | 4 | 120 | 47.07% |
| GILD240614C00074000 | 2024-05-22 3:11PM EDT | 74.00 | 0.08 | 0.01 | 0.44 | 0.00 | - | 1 | 8 | 59.47% |
| GILD240614C00075000 | 2024-05-20 3:54PM EDT | 75.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 7 | 54.79% |
| GILD240614C00079000 | 2024-05-20 11:25AM EDT | 79.00 | 0.01 | 0.00 | 1.93 | 0.00 | - | - | 2 | 97.46% |
| GILD240614C00080000 | 2024-05-22 3:46PM EDT | 80.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | - | 3 | 100.29% |
| GILD240614C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 50.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614P00053000 | 2024-05-29 1:09PM EDT | 53.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 14 | 15 | 87.01% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 55.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 52.64% |
| GILD240614P00056000 | 2024-05-31 3:33PM EDT | 56.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 7 | 10 | 41.41% |
| GILD240614P00057000 | 2024-05-29 12:10PM EDT | 57.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 2 | 38.67% |
| GILD240614P00058000 | 2024-05-28 3:04PM EDT | 58.00 | 0.10 | 0.04 | 0.58 | 0.00 | - | 1 | 16 | 54.39% |
| GILD240614P00059000 | 2024-05-29 9:30AM EDT | 59.00 | 0.18 | 0.08 | 0.14 | 0.00 | - | 1 | 7 | 31.35% |
| GILD240614P00060000 | 2024-05-31 11:20AM EDT | 60.00 | 0.36 | 0.02 | 0.21 | +0.07 | +24.14% | 4 | 44 | 29.69% |
| GILD240614P00061000 | 2024-05-31 3:52PM EDT | 61.00 | 0.36 | 0.28 | 0.35 | -0.11 | -23.40% | 3 | 492 | 29.20% |
| GILD240614P00062000 | 2024-05-31 2:34PM EDT | 62.00 | 0.68 | 0.10 | 0.60 | +0.03 | +4.62% | 2 | 67 | 29.69% |
| GILD240614P00063000 | 2024-05-31 3:47PM EDT | 63.00 | 0.96 | 0.48 | 1.00 | -0.09 | -8.57% | 334 | 111 | 31.25% |
| GILD240614P00064000 | 2024-05-31 3:02PM EDT | 64.00 | 1.55 | 1.24 | 1.42 | -0.05 | -3.13% | 16 | 92 | 30.96% |
| GILD240614P00065000 | 2024-05-31 3:31PM EDT | 65.00 | 2.16 | 1.76 | 2.03 | +0.03 | +1.41% | 5 | 132 | 32.47% |
| GILD240614P00066000 | 2024-05-31 10:30AM EDT | 66.00 | 3.19 | 2.51 | 2.97 | +0.29 | +10.00% | 1 | 129 | 39.06% |
| GILD240614P00067000 | 2024-05-31 11:20AM EDT | 67.00 | 4.27 | 3.45 | 3.65 | +0.47 | +12.37% | 9 | 56 | 38.92% |
| GILD240614P00068000 | 2024-05-29 2:40PM EDT | 68.00 | 5.41 | 2.69 | 4.70 | 0.00 | - | 81 | 143 | 46.19% |
| GILD240614P00069000 | 2024-05-29 1:38PM EDT | 69.00 | 6.40 | 4.35 | 6.65 | 0.00 | - | 3 | 5 | 73.63% |
| GILD240614P00070000 | 2024-05-31 9:32AM EDT | 70.00 | 8.20 | 4.50 | 6.95 | +0.75 | +10.07% | 1 | 11 | 63.57% |
| GILD240614P00072000 | 2024-05-21 12:59PM EDT | 72.00 | 5.53 | 6.50 | 10.40 | 0.00 | - | 1 | 2 | 60.35% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 75.00 | 7.74 | 9.30 | 14.00 | 0.00 | - | 1 | 0 | 79.69% |
