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
62 407,75 +447,25 (+0,72 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-05-16 12:28PM EDT | 40.00 | 27.86 | 22.00 | 26.65 | 0.00 | - | 10 | 11 | 110.52% |
| GILD240816C00042500 | 2024-05-21 10:34AM EDT | 42.50 | 24.74 | 19.55 | 24.00 | 0.00 | - | 1 | 1 | 97.71% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240816C00055000 | 2024-05-31 12:00PM EDT | 55.00 | 8.45 | 9.40 | 10.65 | -0.15 | -1.74% | 4 | 46 | 42.29% |
| GILD240816C00057500 | 2024-05-31 1:05PM EDT | 57.50 | 6.85 | 6.55 | 7.60 | -0.37 | -5.12% | 12 | 7 | 27.93% |
| GILD240816C00060000 | 2024-05-31 2:05PM EDT | 60.00 | 4.87 | 5.30 | 6.30 | +0.09 | +1.88% | 213 | 283 | 33.31% |
| GILD240816C00062500 | 2024-05-31 3:37PM EDT | 62.50 | 3.70 | 3.65 | 4.50 | -0.06 | -1.60% | 29 | 936 | 30.54% |
| GILD240816C00065000 | 2024-05-31 3:37PM EDT | 65.00 | 2.30 | 2.32 | 2.43 | -0.11 | -4.56% | 59 | 2,023 | 23.47% |
| GILD240816C00067500 | 2024-05-31 12:39PM EDT | 67.50 | 1.37 | 1.35 | 1.46 | -0.07 | -4.86% | 62 | 4,742 | 23.05% |
| GILD240816C00070000 | 2024-05-31 2:35PM EDT | 70.00 | 0.69 | 0.54 | 0.82 | -0.16 | -18.82% | 83 | 3,684 | 22.78% |
| GILD240816C00072500 | 2024-05-31 2:52PM EDT | 72.50 | 0.37 | 0.33 | 0.61 | -0.07 | -15.91% | 7 | 919 | 25.22% |
| GILD240816C00075000 | 2024-05-31 9:32AM EDT | 75.00 | 0.15 | 0.18 | 0.25 | -0.10 | -40.00% | 2 | 2,100 | 23.34% |
| GILD240816C00077500 | 2024-05-28 2:02PM EDT | 77.50 | 0.11 | 0.07 | 0.21 | 0.00 | - | 3 | 1,437 | 25.98% |
| GILD240816C00080000 | 2024-05-30 9:44AM EDT | 80.00 | 0.07 | 0.04 | 0.16 | -0.02 | -22.22% | 4 | 1,301 | 27.74% |
| GILD240816C00082500 | 2024-05-29 9:35AM EDT | 82.50 | 0.11 | 0.01 | 0.12 | +0.03 | +37.50% | 1 | 965 | 29.25% |
| GILD240816C00085000 | 2024-05-29 12:15PM EDT | 85.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 3,300 | 31.06% |
| GILD240816C00087500 | 2024-05-20 1:10PM EDT | 87.50 | 0.06 | 0.00 | 0.98 | 0.00 | - | 1 | 447 | 54.49% |
| GILD240816C00090000 | 2024-05-06 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 381 | 49.37% |
| GILD240816C00092500 | 2024-05-31 10:34AM EDT | 92.50 | 0.08 | 0.00 | 1.93 | +0.03 | +60.00% | 1 | 609 | 60.79% |
| GILD240816C00095000 | 2024-05-20 3:21PM EDT | 95.00 | 0.07 | 0.00 | 1.93 | +0.04 | +133.33% | 8 | 1,467 | 63.82% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 158 | 57.23% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 53.13% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 86.43% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 74.51% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 50.00 | 0.17 | 0.03 | 0.54 | 0.00 | - | 20 | 32 | 43.02% |
| GILD240816P00055000 | 2024-05-31 12:20PM EDT | 55.00 | 0.43 | 0.31 | 0.38 | +0.05 | +13.16% | 3 | 84 | 27.25% |
| GILD240816P00057500 | 2024-05-31 11:17AM EDT | 57.50 | 0.82 | 0.43 | 0.67 | -0.06 | -6.82% | 2 | 294 | 25.78% |
| GILD240816P00060000 | 2024-05-31 2:57PM EDT | 60.00 | 1.27 | 1.13 | 1.21 | +0.01 | +0.79% | 88 | 2,618 | 25.07% |
| GILD240816P00062500 | 2024-05-31 11:11AM EDT | 62.50 | 2.35 | 1.95 | 2.05 | +0.28 | +13.53% | 5 | 2,497 | 24.54% |
| GILD240816P00065000 | 2024-05-31 10:00AM EDT | 65.00 | 3.70 | 3.10 | 3.25 | +0.30 | +8.82% | 20 | 2,409 | 24.26% |
| GILD240816P00067500 | 2024-05-31 10:08AM EDT | 67.50 | 5.35 | 3.95 | 4.90 | +0.45 | +9.18% | 3 | 1,669 | 24.99% |
| GILD240816P00070000 | 2024-05-30 10:36AM EDT | 70.00 | 6.60 | 6.50 | 7.80 | -0.70 | -9.59% | 21 | 712 | 35.41% |
| GILD240816P00072500 | 2024-05-30 10:00AM EDT | 72.50 | 9.78 | 7.90 | 9.25 | 0.00 | - | 2 | 1,665 | 30.40% |
| GILD240816P00075000 | 2024-05-30 9:38AM EDT | 75.00 | 13.50 | 10.30 | 12.60 | +1.00 | +8.00% | 2 | 1,627 | 44.85% |
| GILD240816P00077500 | 2024-05-29 10:30AM EDT | 77.50 | 14.91 | 12.75 | 15.10 | 0.00 | - | 5 | 404 | 49.81% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 80.00 | 15.65 | 15.00 | 18.95 | 0.00 | - | 8 | 270 | 68.48% |
| GILD240816P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.68 | 17.05 | 21.45 | 0.00 | - | 1 | 149 | 73.16% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 0.00% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 27.95 | 31.75 | 0.00 | - | 1,220 | 9 | 64.80% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
