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
62 395,89 +333,72 (+0,54 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-05-07 1:24PM EDT | 37.50 | 28.50 | 24.50 | 28.95 | 0.00 | - | 3 | 3 | 225.59% |
| GILD240621C00040000 | 2024-05-16 12:30PM EDT | 40.00 | 27.93 | 22.25 | 26.55 | 0.00 | - | 1 | 0 | 102.73% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 563.67% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 20.15 | 20.45 | 0.00 | - | 10 | 10 | 184.13% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 50.00 | 14.99 | 12.00 | 16.45 | 0.00 | - | 1 | 1 | 132.28% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 55.00 | 12.60 | 7.25 | 11.00 | 0.00 | - | 1 | 72 | 89.26% |
| GILD240621C00057500 | 2024-05-23 10:36AM EDT | 57.50 | 9.90 | 5.70 | 8.80 | 0.00 | - | 1 | 4 | 80.05% |
| GILD240621C00060000 | 2024-05-31 2:39PM EDT | 60.00 | 4.20 | 4.40 | 6.35 | -0.22 | -4.98% | 27 | 442 | 64.75% |
| GILD240621C00061000 | 2024-05-31 1:05PM EDT | 61.00 | 3.10 | 3.50 | 3.80 | -0.35 | -10.14% | 10 | 13 | 28.08% |
| GILD240621C00062500 | 2024-05-31 3:36PM EDT | 62.50 | 2.13 | 2.30 | 2.58 | -0.19 | -8.19% | 26 | 267 | 25.32% |
| GILD240621C00063000 | 2024-05-31 3:53PM EDT | 63.00 | 1.87 | 1.93 | 2.03 | -0.10 | -5.08% | 451 | 134 | 21.29% |
| GILD240621C00064000 | 2024-05-31 3:54PM EDT | 64.00 | 1.23 | 1.33 | 1.43 | -0.21 | -14.58% | 240 | 228 | 21.02% |
| GILD240621C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 0.80 | 0.86 | 0.93 | -0.16 | -16.67% | 295 | 1,113 | 20.41% |
| GILD240621C00066000 | 2024-05-31 3:50PM EDT | 66.00 | 0.53 | 0.54 | 0.60 | -0.12 | -18.46% | 228 | 572 | 20.61% |
| GILD240621C00067000 | 2024-05-31 2:34PM EDT | 67.00 | 0.28 | 0.32 | 0.39 | -0.04 | -12.50% | 188 | 1,155 | 21.24% |
| GILD240621C00067500 | 2024-05-31 3:45PM EDT | 67.50 | 0.26 | 0.25 | 0.46 | -0.06 | -18.75% | 196 | 3,539 | 25.00% |
| GILD240621C00068000 | 2024-05-31 2:07PM EDT | 68.00 | 0.15 | 0.19 | 0.23 | -0.12 | -44.44% | 24 | 329 | 21.29% |
| GILD240621C00069000 | 2024-05-31 3:49PM EDT | 69.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 3 | 145 | 21.78% |
| GILD240621C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 211 | 3,682 | 22.66% |
| GILD240621C00071000 | 2024-05-30 3:40PM EDT | 71.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 2 | 260 | 32.42% |
| GILD240621C00072000 | 2024-05-29 12:26PM EDT | 72.00 | 0.07 | 0.02 | 0.08 | +0.03 | +75.00% | 1 | 59 | 27.64% |
| GILD240621C00072500 | 2024-05-31 3:45PM EDT | 72.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 11 | 4,398 | 29.00% |
| GILD240621C00073000 | 2024-05-22 2:53PM EDT | 73.00 | 0.16 | 0.02 | 0.13 | 0.00 | - | - | 14 | 33.40% |
| GILD240621C00074000 | 2024-05-22 2:21PM EDT | 74.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 1 | 106 | 31.25% |
| GILD240621C00075000 | 2024-05-31 3:26PM EDT | 75.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 11 | 2,783 | 32.62% |
| GILD240621C00077500 | 2024-05-29 1:51PM EDT | 77.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | 6 | 2,013 | 51.86% |
| GILD240621C00079000 | 2024-05-28 9:30AM EDT | 79.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 20 | 20 | 70.31% |
| GILD240621C00080000 | 2024-05-31 1:08PM EDT | 80.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 1 | 4,201 | 46.09% |
| GILD240621C00082500 | 2024-05-22 11:19AM EDT | 82.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 968 | 80.08% |
| GILD240621C00085000 | 2024-05-29 3:09PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,229 | 47.66% |
| GILD240621C00087500 | 2024-05-31 3:33PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 1,388 | 51.95% |
| GILD240621C00090000 | 2024-05-31 10:03AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,320 | 51.56% |
| GILD240621C00092500 | 2024-05-31 2:02PM EDT | 92.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 846 | 55.47% |
| GILD240621C00095000 | 2024-05-15 3:23PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 56.25% |
| GILD240621C00100000 | 2024-05-23 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 62.50% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 92.38% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 143.16% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 147.80% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 175.98% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 182.32% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 117.19% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 109.57% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 73.44% |
| GILD240621P00042500 | 2024-05-10 10:09AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 65.63% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 78.71% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 2.07 | 0.00 | - | 13 | 1,772 | 114.55% |
| GILD240621P00050000 | 2024-05-21 3:59PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 805 | 50.78% |
| GILD240621P00055000 | 2024-05-28 1:55PM EDT | 55.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 3 | 1,369 | 36.72% |
| GILD240621P00057000 | 2024-05-31 11:34AM EDT | 57.00 | 0.12 | 0.04 | 0.30 | -0.01 | -7.69% | 1 | 2 | 40.23% |
| GILD240621P00057500 | 2024-05-31 2:52PM EDT | 57.50 | 0.12 | 0.00 | 0.11 | -0.03 | -20.00% | 6 | 152 | 29.69% |
| GILD240621P00058000 | 2024-05-30 10:32AM EDT | 58.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 28.91% |
| GILD240621P00059000 | 2024-05-31 10:20AM EDT | 59.00 | 0.26 | 0.16 | 0.19 | -0.05 | -16.13% | 9 | 130 | 27.64% |
| GILD240621P00060000 | 2024-05-31 10:09AM EDT | 60.00 | 0.36 | 0.26 | 0.31 | -0.02 | -5.26% | 69 | 1,601 | 27.34% |
| GILD240621P00061000 | 2024-05-31 1:19PM EDT | 61.00 | 0.66 | 0.42 | 0.47 | +0.10 | +17.86% | 243 | 54 | 26.71% |
| GILD240621P00062000 | 2024-05-31 3:28PM EDT | 62.00 | 0.78 | 0.66 | 0.78 | -0.29 | -27.10% | 27 | 239 | 27.74% |
| GILD240621P00062500 | 2024-05-31 3:47PM EDT | 62.50 | 0.94 | 0.85 | 0.88 | -0.11 | -10.48% | 64 | 2,644 | 26.61% |
| GILD240621P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.07 | 1.03 | 1.07 | -0.12 | -10.08% | 62 | 410 | 26.71% |
| GILD240621P00064000 | 2024-05-31 3:55PM EDT | 64.00 | 1.63 | 1.51 | 1.57 | -0.02 | -1.21% | 69 | 1,119 | 27.74% |
| GILD240621P00065000 | 2024-05-31 3:54PM EDT | 65.00 | 2.30 | 2.10 | 2.16 | -0.08 | -3.36% | 39 | 4,965 | 28.64% |
| GILD240621P00066000 | 2024-05-31 10:22AM EDT | 66.00 | 3.25 | 2.77 | 2.90 | -0.01 | -0.31% | 2 | 572 | 30.69% |
| GILD240621P00067000 | 2024-05-31 9:30AM EDT | 67.00 | 4.75 | 3.45 | 4.00 | +0.75 | +18.75% | 10 | 487 | 38.09% |
| GILD240621P00067500 | 2024-05-30 1:28PM EDT | 67.50 | 5.02 | 4.00 | 5.15 | +0.90 | +21.84% | 11 | 2,598 | 52.15% |
| GILD240621P00068000 | 2024-05-24 10:02AM EDT | 68.00 | 3.00 | 4.45 | 4.65 | 0.00 | - | 3 | 46 | 36.77% |
| GILD240621P00070000 | 2024-05-31 1:51PM EDT | 70.00 | 7.15 | 5.40 | 6.65 | -0.15 | -2.05% | 7 | 4,093 | 45.80% |
| GILD240621P00071000 | 2024-05-22 11:28AM EDT | 71.00 | 4.20 | 5.50 | 9.00 | 0.00 | - | - | 19 | 76.20% |
| GILD240621P00072500 | 2024-05-31 12:46PM EDT | 72.50 | 9.70 | 6.95 | 11.00 | +0.34 | +3.63% | 1 | 3,608 | 51.76% |
| GILD240621P00075000 | 2024-05-31 1:16PM EDT | 75.00 | 12.13 | 9.20 | 13.50 | +0.18 | +1.51% | 1 | 4,283 | 57.18% |
| GILD240621P00077500 | 2024-05-29 11:32AM EDT | 77.50 | 14.67 | 11.85 | 15.65 | 0.00 | - | 7 | 2,264 | 62.01% |
| GILD240621P00080000 | 2024-05-22 3:30PM EDT | 80.00 | 13.06 | 14.00 | 17.85 | 0.00 | - | 1 | 1,626 | 55.27% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240621P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.40 | 19.05 | 22.80 | 0.00 | - | 10 | 866 | 66.89% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 22.80 | 23.25 | 0.00 | - | 546 | 441 | 52.34% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
