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
62 385,30 +295,71 (+0,48 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-05-30 9:44AM EDT | 40.00 | 23.46 | 22.00 | 26.75 | 0.00 | - | 1 | 6 | 50.17% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 53.88% |
| GILD250620C00050000 | 2024-05-29 1:20PM EDT | 50.00 | 14.72 | 13.35 | 17.75 | 0.00 | - | 1 | 103 | 38.20% |
| GILD250620C00055000 | 2024-05-31 9:32AM EDT | 55.00 | 10.52 | 11.30 | 13.25 | -3.68 | -25.92% | 1 | 22 | 31.90% |
| GILD250620C00057500 | 2024-05-03 2:59PM EDT | 57.50 | 11.05 | 9.85 | 11.45 | 0.00 | - | 1 | 3 | 30.57% |
| GILD250620C00060000 | 2024-05-31 9:32AM EDT | 60.00 | 8.05 | 7.85 | 9.80 | -0.65 | -7.47% | 3 | 524 | 29.46% |
| GILD250620C00062500 | 2024-05-31 9:30AM EDT | 62.50 | 6.70 | 6.60 | 7.40 | -0.30 | -4.29% | 2 | 38 | 24.99% |
| GILD250620C00065000 | 2024-05-31 2:14PM EDT | 65.00 | 5.50 | 5.75 | 6.20 | -0.55 | -9.09% | 18 | 439 | 24.82% |
| GILD250620C00067500 | 2024-05-30 10:15AM EDT | 67.50 | 4.29 | 4.70 | 5.15 | -0.26 | -5.71% | 1 | 609 | 24.66% |
| GILD250620C00070000 | 2024-05-31 12:10PM EDT | 70.00 | 3.60 | 3.75 | 4.25 | -0.30 | -7.69% | 2 | 867 | 24.54% |
| GILD250620C00072500 | 2024-05-28 12:48PM EDT | 72.50 | 3.20 | 2.31 | 3.45 | 0.00 | - | 15 | 512 | 24.30% |
| GILD250620C00075000 | 2024-05-30 1:18PM EDT | 75.00 | 2.77 | 2.39 | 2.79 | 0.00 | - | 458 | 600 | 24.15% |
| GILD250620C00077500 | 2024-05-29 11:05AM EDT | 77.50 | 1.85 | 1.65 | 2.27 | 0.00 | - | 1 | 139 | 24.16% |
| GILD250620C00080000 | 2024-05-29 11:14AM EDT | 80.00 | 1.48 | 1.46 | 2.05 | 0.00 | - | 2 | 803 | 25.21% |
| GILD250620C00082500 | 2024-05-29 3:29PM EDT | 82.50 | 1.45 | 1.13 | 1.84 | 0.00 | - | 2 | 232 | 26.10% |
| GILD250620C00085000 | 2024-05-31 11:11AM EDT | 85.00 | 0.91 | 0.83 | 1.18 | -0.88 | -49.16% | 7 | 774 | 24.11% |
| GILD250620C00087500 | 2024-05-29 3:55PM EDT | 87.50 | 0.75 | 0.59 | 1.36 | 0.00 | - | 1 | 62 | 26.86% |
| GILD250620C00090000 | 2024-05-24 2:46PM EDT | 90.00 | 0.66 | 0.33 | 1.18 | 0.00 | - | 1 | 445 | 27.25% |
| GILD250620C00092500 | 2024-05-28 11:02AM EDT | 92.50 | 0.50 | 0.19 | 1.14 | 0.00 | - | 10 | 551 | 28.44% |
| GILD250620C00095000 | 2024-05-28 1:04PM EDT | 95.00 | 0.38 | 0.31 | 0.89 | 0.00 | - | 2 | 330 | 27.95% |
| GILD250620C00100000 | 2024-05-20 3:16PM EDT | 100.00 | 0.45 | 0.00 | 2.42 | 0.00 | - | 10 | 26 | 40.45% |
| GILD250620C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.33 | 0.00 | 2.33 | 0.00 | - | 1 | 25 | 42.63% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 39.83% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 34.06% |
| GILD250620C00130000 | 2024-05-16 11:10AM EDT | 130.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 100 | 50 | 52.58% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-05-07 12:58PM EDT | 32.50 | 0.20 | 0.00 | 2.36 | 0.00 | - | - | 6 | 52.52% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 2.43 | 0.00 | - | 22 | 42 | 60.05% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 46.58% |
| GILD250620P00040000 | 2024-05-31 3:36PM EDT | 40.00 | 0.53 | 0.00 | 1.30 | -0.12 | -18.46% | 60 | 8 | 40.34% |
| GILD250620P00042500 | 2024-05-24 11:17AM EDT | 42.50 | 0.55 | 0.00 | 2.68 | 0.00 | - | 2 | 39 | 46.92% |
| GILD250620P00045000 | 2024-05-29 9:30AM EDT | 45.00 | 1.00 | 0.47 | 1.48 | 0.00 | - | 1 | 155 | 33.94% |
| GILD250620P00047500 | 2024-05-29 3:50PM EDT | 47.50 | 1.30 | 1.01 | 1.30 | 0.00 | - | 10 | 398 | 28.83% |
| GILD250620P00050000 | 2024-05-31 3:54PM EDT | 50.00 | 1.69 | 1.48 | 1.72 | -0.11 | -6.11% | 72 | 965 | 28.08% |
| GILD250620P00055000 | 2024-05-28 3:38PM EDT | 55.00 | 2.70 | 2.58 | 2.94 | 0.00 | - | 3 | 1,573 | 26.99% |
| GILD250620P00057500 | 2024-05-30 12:07PM EDT | 57.50 | 3.75 | 2.44 | 3.70 | 0.00 | - | 3 | 1,005 | 26.31% |
| GILD250620P00060000 | 2024-05-30 3:09PM EDT | 60.00 | 5.00 | 3.60 | 4.65 | +0.50 | +11.11% | 3 | 1,689 | 25.89% |
| GILD250620P00062500 | 2024-05-31 12:00PM EDT | 62.50 | 5.72 | 5.00 | 5.65 | -0.05 | -0.87% | 23 | 423 | 25.10% |
| GILD250620P00065000 | 2024-05-31 3:37PM EDT | 65.00 | 6.80 | 6.45 | 8.00 | -0.20 | -2.86% | 2 | 1,184 | 28.93% |
| GILD250620P00067500 | 2024-05-31 9:30AM EDT | 67.50 | 9.05 | 7.80 | 8.55 | +0.80 | +9.70% | 5 | 203 | 25.33% |
| GILD250620P00070000 | 2024-05-30 10:32AM EDT | 70.00 | 9.98 | 8.45 | 9.80 | 0.00 | - | 1 | 591 | 23.87% |
| GILD250620P00072500 | 2024-05-24 9:51AM EDT | 72.50 | 9.96 | 10.50 | 11.50 | 0.00 | - | 1 | 546 | 23.60% |
| GILD250620P00075000 | 2024-05-29 12:04PM EDT | 75.00 | 13.23 | 10.70 | 15.50 | 0.00 | - | 2 | 500 | 32.31% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 21.06% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 80.00 | 16.50 | 16.00 | 17.25 | 0.00 | - | 3 | 12 | 22.55% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
