La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 671,77 +332,57 (+0,54 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719C00055000 | 2024-05-24 10:44AM EDT | 55.00 | 10.80 | 9.15 | 12.05 | 0.00 | - | 2 | 1 | 76.56% |
| GILD240719C00057500 | 2024-06-03 1:29PM EDT | 57.50 | 6.05 | 6.80 | 8.10 | 0.00 | - | 2 | 0 | 37.89% |
| GILD240719C00060000 | 2024-06-14 3:49PM EDT | 60.00 | 5.59 | 4.50 | 6.75 | +1.60 | +40.10% | 12 | 474 | 47.71% |
| GILD240719C00062500 | 2024-06-14 1:37PM EDT | 62.50 | 3.60 | 3.60 | 3.75 | +1.55 | +75.61% | 13 | 399 | 28.44% |
| GILD240719C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 2.02 | 2.01 | 2.06 | +1.12 | +124.44% | 849 | 2,464 | 25.27% |
| GILD240719C00067500 | 2024-06-14 3:53PM EDT | 67.50 | 0.97 | 0.98 | 1.04 | +0.62 | +177.14% | 1,575 | 2,758 | 24.81% |
| GILD240719C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 0.43 | 0.40 | 0.45 | +0.31 | +258.33% | 2,026 | 2,136 | 24.39% |
| GILD240719C00072500 | 2024-06-14 2:55PM EDT | 72.50 | 0.18 | 0.15 | 0.20 | +0.12 | +200.00% | 176 | 446 | 25.15% |
| GILD240719C00075000 | 2024-06-14 3:56PM EDT | 75.00 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 57 | 478 | 25.59% |
| GILD240719C00080000 | 2024-06-07 11:58AM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 43.07% |
| GILD240719C00090000 | 2024-06-06 2:41PM EDT | 90.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 1 | 83.74% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719P00045000 | 2024-05-07 2:17PM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 5 | 69.14% |
| GILD240719P00050000 | 2024-05-21 3:59PM EDT | 50.00 | 0.14 | 0.00 | 2.01 | 0.00 | - | - | 2 | 79.15% |
| GILD240719P00055000 | 2024-06-14 12:38PM EDT | 55.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 8 | 90 | 31.45% |
| GILD240719P00057500 | 2024-06-14 2:42PM EDT | 57.50 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 27 | 252 | 26.66% |
| GILD240719P00060000 | 2024-06-14 3:55PM EDT | 60.00 | 0.30 | 0.27 | 0.34 | -0.30 | -50.00% | 1,641 | 595 | 24.37% |
| GILD240719P00062500 | 2024-06-14 3:27PM EDT | 62.50 | 0.74 | 0.74 | 0.78 | -0.61 | -45.19% | 170 | 2,414 | 22.51% |
| GILD240719P00065000 | 2024-06-14 3:27PM EDT | 65.00 | 1.68 | 1.63 | 1.68 | -0.95 | -36.12% | 293 | 2,413 | 21.29% |
| GILD240719P00067500 | 2024-06-14 12:46PM EDT | 67.50 | 3.25 | 3.05 | 3.20 | -0.78 | -19.35% | 6 | 722 | 20.90% |
| GILD240719P00070000 | 2024-06-14 11:24AM EDT | 70.00 | 5.43 | 4.45 | 6.30 | -1.52 | -21.87% | 23 | 50 | 39.01% |
| GILD240719P00072500 | 2024-05-31 12:46PM EDT | 72.50 | 9.70 | 7.35 | 7.75 | 0.00 | - | 1 | 19 | 28.22% |
| GILD240719P00075000 | 2024-05-20 10:20AM EDT | 75.00 | 7.70 | 9.40 | 10.25 | 0.00 | - | 25 | 25 | 34.28% |
| GILD240719P00085000 | 2024-06-12 2:33PM EDT | 85.00 | 21.35 | 18.75 | 20.50 | 0.00 | - | - | 31 | 62.84% |
