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
62 257,23 +857,50 (+1,40 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 103.35% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 83.25% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 86.13% |
| GILD250117C00040000 | 2024-05-24 11:59AM EDT | 40.00 | 25.16 | 22.35 | 26.40 | 0.00 | - | 2 | 44 | 61.28% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 138.53% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 114.08% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 97.18% |
| GILD250117C00050000 | 2024-05-28 1:45PM EDT | 50.00 | 14.60 | 14.65 | 16.00 | 0.00 | - | 6 | 89 | 36.30% |
| GILD250117C00055000 | 2024-05-30 3:45PM EDT | 55.00 | 10.74 | 10.50 | 11.25 | 0.00 | - | 1 | 171 | 28.60% |
| GILD250117C00057500 | 2024-05-31 10:22AM EDT | 57.50 | 8.65 | 8.70 | 9.95 | -3.10 | -26.38% | 1 | 45 | 30.96% |
| GILD250117C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 7.20 | 7.00 | 8.25 | +0.05 | +0.70% | 35 | 383 | 29.83% |
| GILD250117C00062500 | 2024-05-31 10:54AM EDT | 62.50 | 5.35 | 5.50 | 6.30 | -2.95 | -35.54% | 2 | 495 | 26.73% |
| GILD250117C00065000 | 2024-05-31 3:32PM EDT | 65.00 | 4.25 | 4.30 | 4.55 | -0.25 | -5.56% | 160 | 2,492 | 23.94% |
| GILD250117C00067500 | 2024-05-31 2:12PM EDT | 67.50 | 3.15 | 3.20 | 3.45 | -0.34 | -9.74% | 2 | 1,123 | 23.45% |
| GILD250117C00070000 | 2024-05-31 3:54PM EDT | 70.00 | 2.45 | 2.38 | 2.78 | -0.16 | -6.13% | 35 | 2,135 | 24.20% |
| GILD250117C00072500 | 2024-05-31 3:27PM EDT | 72.50 | 1.80 | 1.68 | 2.10 | -0.14 | -7.22% | 53 | 919 | 24.09% |
| GILD250117C00075000 | 2024-05-31 1:30PM EDT | 75.00 | 1.14 | 1.15 | 1.60 | -0.26 | -18.57% | 81 | 2,097 | 24.22% |
| GILD250117C00077500 | 2024-05-30 1:28PM EDT | 77.50 | 1.01 | 0.85 | 1.02 | 0.00 | - | 3 | 755 | 22.95% |
| GILD250117C00080000 | 2024-05-31 3:42PM EDT | 80.00 | 0.59 | 0.53 | 0.75 | -0.10 | -14.49% | 4 | 3,116 | 23.10% |
| GILD250117C00082500 | 2024-05-31 10:12AM EDT | 82.50 | 0.41 | 0.36 | 0.54 | +0.01 | +2.50% | 6 | 2,040 | 23.15% |
| GILD250117C00085000 | 2024-05-31 10:37AM EDT | 85.00 | 0.34 | 0.29 | 0.42 | 0.00 | - | 60 | 2,611 | 23.66% |
| GILD250117C00087500 | 2024-05-23 11:05AM EDT | 87.50 | 0.25 | 0.08 | 0.67 | -0.15 | -37.50% | 8 | 2,922 | 28.43% |
| GILD250117C00090000 | 2024-05-29 10:14AM EDT | 90.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 2,386 | 25.34% |
| GILD250117C00092500 | 2024-05-31 12:38PM EDT | 92.50 | 0.18 | 0.03 | 0.49 | -0.12 | -40.00% | 13 | 1,545 | 29.79% |
| GILD250117C00095000 | 2024-05-23 12:54PM EDT | 95.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 2 | 531 | 30.54% |
| GILD250117C00097500 | 2024-05-14 3:07PM EDT | 97.50 | 0.27 | 0.01 | 0.25 | 0.00 | - | 1 | 473 | 28.91% |
| GILD250117C00100000 | 2024-05-30 2:30PM EDT | 100.00 | 0.10 | 0.07 | 0.53 | 0.00 | - | 4 | 1,187 | 34.99% |
| GILD250117C00105000 | 2024-05-16 1:05PM EDT | 105.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 88 | 672 | 43.07% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 13 | 272 | 34.57% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 215 | 50.05% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 94 | 48.58% |
| GILD250117C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 4 | 142 | 54.44% |
| GILD250117C00130000 | 2024-05-22 2:11PM EDT | 130.00 | 0.01 | 0.01 | 0.83 | 0.00 | - | 1 | 310 | 54.18% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| GILD250117P00035000 | 2024-05-28 9:52AM EDT | 35.00 | 0.14 | 0.02 | 0.68 | 0.00 | - | 2 | 76 | 53.42% |
| GILD250117P00037500 | 2024-05-13 10:48AM EDT | 37.50 | 0.41 | 0.10 | 0.72 | 0.00 | - | 1 | 35 | 49.00% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 6 | 626 | 38.43% |
| GILD250117P00042500 | 2024-05-24 2:39PM EDT | 42.50 | 0.27 | 0.11 | 0.50 | 0.00 | - | 1 | 130 | 36.11% |
| GILD250117P00045000 | 2024-05-31 10:04AM EDT | 45.00 | 0.44 | 0.26 | 1.80 | +0.19 | +76.00% | 10 | 993 | 46.91% |
| GILD250117P00047500 | 2024-05-31 12:29PM EDT | 47.50 | 0.59 | 0.31 | 0.64 | +0.17 | +40.48% | 84 | 689 | 30.01% |
| GILD250117P00050000 | 2024-05-31 2:49PM EDT | 50.00 | 0.80 | 0.69 | 0.84 | -0.05 | -5.88% | 119 | 4,227 | 28.25% |
| GILD250117P00055000 | 2024-05-31 11:42AM EDT | 55.00 | 1.77 | 1.47 | 1.64 | +0.11 | +6.63% | 10 | 3,945 | 26.29% |
| GILD250117P00057500 | 2024-05-31 2:23PM EDT | 57.50 | 2.25 | 2.06 | 2.31 | -0.18 | -7.41% | 3 | 1,797 | 25.86% |
| GILD250117P00060000 | 2024-05-31 3:21PM EDT | 60.00 | 3.07 | 2.87 | 3.10 | +0.44 | +16.73% | 643 | 1,864 | 25.14% |
| GILD250117P00062500 | 2024-05-29 3:49PM EDT | 62.50 | 4.20 | 2.97 | 4.95 | -0.05 | -1.18% | 1 | 1,228 | 28.87% |
| GILD250117P00065000 | 2024-05-31 2:16PM EDT | 65.00 | 5.45 | 4.80 | 5.30 | +0.06 | +1.11% | 67 | 3,542 | 24.06% |
| GILD250117P00067500 | 2024-05-31 11:55AM EDT | 67.50 | 7.27 | 6.45 | 6.75 | +0.43 | +6.29% | 2 | 1,354 | 23.82% |
| GILD250117P00070000 | 2024-05-29 10:30AM EDT | 70.00 | 8.65 | 7.00 | 8.40 | -0.39 | -4.31% | 5 | 3,085 | 23.65% |
| GILD250117P00072500 | 2024-05-30 11:19AM EDT | 72.50 | 10.52 | 8.95 | 10.25 | 0.00 | - | 1 | 2,857 | 23.66% |
| GILD250117P00075000 | 2024-05-29 12:38PM EDT | 75.00 | 12.80 | 11.80 | 12.70 | 0.00 | - | 60 | 1,409 | 26.50% |
| GILD250117P00077500 | 2024-05-30 11:27AM EDT | 77.50 | 14.67 | 13.20 | 14.80 | 0.00 | - | 4 | 1,464 | 26.84% |
| GILD250117P00080000 | 2024-05-29 10:33AM EDT | 80.00 | 17.45 | 15.40 | 16.70 | 0.00 | - | 12 | 1,867 | 25.00% |
| GILD250117P00082500 | 2024-05-16 3:16PM EDT | 82.50 | 15.42 | 16.85 | 20.20 | 0.00 | - | 4 | 1,190 | 34.60% |
| GILD250117P00085000 | 2024-05-15 10:33AM EDT | 85.00 | 18.00 | 20.60 | 22.10 | 0.00 | - | 1 | 568 | 32.67% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-05-30 11:26AM EDT | 90.00 | 26.88 | 24.55 | 27.25 | 0.00 | - | 1 | 130 | 38.01% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
