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
61 829,13 -474,75 (-0,76 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00032500 | 2024-05-22 10:03AM EDT | 32.50 | 34.70 | 31.15 | 34.70 | 0.00 | - | - | 0 | 51.71% |
| GILD260116C00035000 | 2024-05-31 9:30AM EDT | 35.00 | 27.85 | 28.85 | 32.20 | 0.00 | - | 1 | 3 | 47.27% |
| GILD260116C00037500 | 2024-05-20 9:59AM EDT | 37.50 | 30.47 | 27.20 | 29.05 | 0.00 | - | 1 | 4 | 38.32% |
| GILD260116C00040000 | 2024-06-12 12:43PM EDT | 40.00 | 24.23 | 24.70 | 26.55 | 0.00 | - | 4 | 28 | 34.77% |
| GILD260116C00042500 | 2024-06-06 1:42PM EDT | 42.50 | 21.90 | 22.45 | 25.15 | 0.00 | - | 2 | 3 | 38.25% |
| GILD260116C00045000 | 2024-06-11 9:30AM EDT | 45.00 | 20.70 | 21.25 | 21.80 | 0.00 | - | 5 | 20 | 29.77% |
| GILD260116C00047500 | 2024-05-30 9:44AM EDT | 47.50 | 17.59 | 18.50 | 19.75 | 0.00 | - | 1 | 0 | 29.04% |
| GILD260116C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 17.55 | 17.30 | 18.85 | +1.90 | +12.14% | 4 | 153 | 33.13% |
| GILD260116C00055000 | 2024-06-14 11:51AM EDT | 55.00 | 14.30 | 12.80 | 14.45 | +1.36 | +10.51% | 5 | 89 | 28.29% |
| GILD260116C00057500 | 2024-05-30 1:23PM EDT | 57.50 | 11.75 | 12.20 | 15.00 | 0.00 | - | 2 | 10 | 35.34% |
| GILD260116C00060000 | 2024-06-13 11:21AM EDT | 60.00 | 9.55 | 10.45 | 11.15 | 0.00 | - | 1 | 219 | 26.75% |
| GILD260116C00062500 | 2024-06-14 2:37PM EDT | 62.50 | 9.70 | 8.45 | 11.95 | +1.45 | +17.58% | 17 | 179 | 33.32% |
| GILD260116C00065000 | 2024-06-14 3:08PM EDT | 65.00 | 8.50 | 7.90 | 9.00 | +1.50 | +21.43% | 36 | 4,132 | 27.53% |
| GILD260116C00067500 | 2024-06-13 9:49AM EDT | 67.50 | 6.95 | 6.15 | 10.00 | 0.00 | - | 1 | 195 | 33.75% |
| GILD260116C00070000 | 2024-06-14 9:44AM EDT | 70.00 | 5.94 | 5.70 | 7.00 | +0.89 | +17.62% | 3 | 1,033 | 27.38% |
| GILD260116C00072500 | 2024-06-14 9:44AM EDT | 72.50 | 5.09 | 3.95 | 6.70 | +0.48 | +10.41% | 3 | 197 | 29.01% |
| GILD260116C00075000 | 2024-06-14 10:32AM EDT | 75.00 | 4.30 | 3.65 | 5.90 | +0.60 | +16.22% | 11 | 819 | 28.85% |
| GILD260116C00077500 | 2024-06-11 10:30AM EDT | 77.50 | 3.41 | 2.61 | 5.15 | 0.00 | - | 2 | 156 | 28.60% |
| GILD260116C00080000 | 2024-06-14 9:55AM EDT | 80.00 | 2.91 | 2.85 | 4.60 | +0.26 | +9.81% | 3 | 425 | 28.76% |
| GILD260116C00082500 | 2024-06-13 9:30AM EDT | 82.50 | 2.29 | 2.17 | 4.05 | 0.00 | - | 1 | 521 | 28.71% |
| GILD260116C00085000 | 2024-06-12 10:33AM EDT | 85.00 | 1.96 | 2.26 | 2.60 | 0.00 | - | 1 | 854 | 25.10% |
| GILD260116C00087500 | 2024-05-30 9:38AM EDT | 87.50 | 1.60 | 1.11 | 2.38 | 0.00 | - | 2 | 331 | 25.71% |
| GILD260116C00090000 | 2024-06-14 3:56PM EDT | 90.00 | 1.66 | 1.61 | 1.89 | +0.19 | +12.93% | 27 | 748 | 25.00% |
| GILD260116C00092500 | 2024-06-03 11:37AM EDT | 92.50 | 1.14 | 1.16 | 2.09 | 0.00 | - | 10 | 108 | 27.18% |
| GILD260116C00095000 | 2024-06-04 1:58PM EDT | 95.00 | 0.94 | 1.11 | 1.43 | 0.00 | - | 10 | 133 | 25.26% |
| GILD260116C00100000 | 2024-06-11 9:53AM EDT | 100.00 | 0.78 | 0.61 | 1.05 | 0.00 | - | 1 | 118 | 25.28% |
| GILD260116C00105000 | 2024-06-12 3:07PM EDT | 105.00 | 0.50 | 0.52 | 0.90 | 0.00 | - | 4 | 2,601 | 26.25% |
| GILD260116C00110000 | 2024-06-14 3:35PM EDT | 110.00 | 0.50 | 0.34 | 0.82 | +0.08 | +19.05% | 2 | 285 | 27.45% |
| GILD260116C00115000 | 2024-05-14 11:22AM EDT | 115.00 | 0.45 | 0.03 | 0.56 | 0.00 | - | 5 | 81 | 26.91% |
| GILD260116C00120000 | 2024-05-23 1:27PM EDT | 120.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 29 | 46 | 29.25% |
| GILD260116C00125000 | 2024-06-14 1:52PM EDT | 125.00 | 0.17 | 0.17 | 0.60 | -0.03 | -15.00% | 22 | 76 | 30.20% |
| GILD260116C00130000 | 2024-05-29 3:19PM EDT | 130.00 | 0.15 | 0.10 | 0.78 | 0.00 | - | 6 | 142 | 33.22% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-06-14 2:20PM EDT | 32.50 | 0.35 | 0.14 | 0.38 | -0.10 | -22.22% | 12 | 190 | 33.13% |
| GILD260116P00035000 | 2024-05-28 2:36PM EDT | 35.00 | 0.58 | 0.20 | 0.68 | 0.00 | - | 1 | 51 | 34.16% |
| GILD260116P00037500 | 2024-06-06 9:30AM EDT | 37.50 | 0.82 | 0.61 | 0.81 | 0.00 | - | 1 | 829 | 32.32% |
| GILD260116P00040000 | 2024-06-14 2:20PM EDT | 40.00 | 0.97 | 0.62 | 1.05 | -0.12 | -11.01% | 1 | 289 | 31.35% |
| GILD260116P00042500 | 2024-06-12 11:16AM EDT | 42.50 | 1.30 | 1.07 | 1.40 | 0.00 | - | 6 | 33 | 30.84% |
| GILD260116P00045000 | 2024-06-06 2:15PM EDT | 45.00 | 1.79 | 1.31 | 2.31 | 0.00 | - | 1 | 224 | 33.11% |
| GILD260116P00047500 | 2024-06-06 3:47PM EDT | 47.50 | 2.21 | 1.66 | 2.24 | 0.00 | - | 182 | 555 | 29.35% |
| GILD260116P00050000 | 2024-06-12 2:54PM EDT | 50.00 | 2.48 | 1.85 | 3.80 | -0.27 | -9.82% | 1 | 1,787 | 33.22% |
| GILD260116P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 4.35 | 2.94 | 5.50 | +0.20 | +4.82% | 1 | 1,108 | 32.46% |
| GILD260116P00057500 | 2024-06-14 11:01AM EDT | 57.50 | 4.86 | 2.78 | 5.75 | -0.09 | -1.82% | 2 | 207 | 29.50% |
| GILD260116P00060000 | 2024-06-14 1:38PM EDT | 60.00 | 5.64 | 5.30 | 5.70 | -0.31 | -5.21% | 11 | 1,126 | 25.48% |
| GILD260116P00062500 | 2024-06-13 10:11AM EDT | 62.50 | 7.00 | 6.35 | 6.85 | 0.00 | - | 2 | 144 | 25.25% |
| GILD260116P00065000 | 2024-06-12 3:47PM EDT | 65.00 | 8.10 | 5.00 | 8.95 | 0.00 | - | 412 | 782 | 27.59% |
| GILD260116P00067500 | 2024-06-14 3:40PM EDT | 67.50 | 8.80 | 7.30 | 11.20 | -0.65 | -6.88% | 20 | 571 | 29.98% |
| GILD260116P00070000 | 2024-06-14 10:51AM EDT | 70.00 | 10.09 | 9.05 | 11.60 | -0.56 | -5.26% | 100 | 1,051 | 26.38% |
| GILD260116P00072500 | 2024-06-06 11:58AM EDT | 72.50 | 12.70 | 10.55 | 14.00 | 0.00 | - | 1 | 121 | 28.62% |
| GILD260116P00075000 | 2024-05-29 10:30AM EDT | 75.00 | 14.90 | 12.45 | 14.70 | 0.00 | - | 5 | 272 | 25.31% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 15.10 | 16.25 | 0.00 | - | 37 | 123 | 24.28% |
| GILD260116P00080000 | 2024-06-10 9:39AM EDT | 80.00 | 17.72 | 14.55 | 18.25 | 0.00 | - | 15 | 487 | 24.45% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 17.00 | 19.30 | 0.00 | - | 10 | 78 | 20.67% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 20.95 | 22.00 | 0.00 | - | 3 | 41 | 23.00% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 24.93% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
