La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 451,04 +1 299,73 (+2,16 %)
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 :
Prix d’exercice:65.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00065000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 2.49 | 1.93 | 3.45 | -0.37 | -12.94% | 34 | 667 | 127.54% |
| GILD240524C00065000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 2.67 | 2.72 | 4.75 | -0.07 | -2.55% | 2 | 285 | 53.61% |
| GILD240531C00065000 | 2024-05-17 12:02PM EDT | 2024-05-31 | 3.00 | 2.91 | 3.20 | -0.55 | -15.49% | 28 | 39 | 27.05% |
| GILD240607C00065000 | 2024-05-16 12:31PM EDT | 2024-06-07 | 3.40 | 1.54 | 4.20 | 0.00 | - | 8 | 53 | 40.31% |
| GILD240614C00065000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 3.20 | 2.39 | 3.85 | -0.40 | -11.11% | 1 | 13 | 29.91% |
| GILD240621C00065000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 3.21 | 3.30 | 3.45 | -0.25 | -7.23% | 8 | 831 | 21.24% |
| GILD240719C00065000 | 2024-05-17 2:21PM EDT | 2024-07-19 | 3.48 | 3.35 | 3.80 | -0.36 | -9.37% | 105 | 2,081 | 19.62% |
| GILD240816C00065000 | 2024-05-17 1:25PM EDT | 2024-08-16 | 4.53 | 3.60 | 4.60 | -0.14 | -3.00% | 60 | 1,554 | 22.95% |
| GILD241115C00065000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 5.85 | 5.90 | 6.05 | +0.25 | +4.46% | 3 | 540 | 24.35% |
| GILD250117C00065000 | 2024-05-17 12:06PM EDT | 2025-01-17 | 6.73 | 6.60 | 7.65 | -0.12 | -1.75% | 166 | 2,247 | 28.57% |
| GILD250620C00065000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 7.65 | 8.10 | 10.30 | -0.70 | -8.38% | 2 | 278 | 32.16% |
| GILD260116C00065000 | 2024-05-16 12:26PM EDT | 2026-01-16 | 10.10 | 9.65 | 10.45 | 0.00 | - | 1 | 3,998 | 26.48% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00065000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 32 | 1,608 | 51.56% |
| GILD240524P00065000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 6 | 72 | 19.73% |
| GILD240531P00065000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.17 | 0.01 | 0.25 | -0.01 | -5.56% | 501 | 87 | 20.95% |
| GILD240607P00065000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.34 | 0.22 | 0.35 | -0.08 | -19.05% | 5 | 93 | 19.61% |
| GILD240614P00065000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 0.60 | 0.47 | 0.70 | +0.01 | +1.69% | 6 | 61 | 23.19% |
| GILD240621P00065000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.73 | 0.63 | 0.71 | 0.00 | - | 144 | 4,915 | 20.97% |
| GILD240628P00065000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 0.87 | 0.78 | 0.95 | -0.13 | -13.00% | 5 | 3 | 22.32% |
| GILD240719P00065000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 1.13 | 1.05 | 1.11 | +0.03 | +2.73% | 47 | 1,647 | 19.93% |
| GILD240816P00065000 | 2024-05-17 11:15AM EDT | 2024-08-16 | 1.77 | 1.63 | 1.71 | +0.07 | +4.12% | 18 | 2,354 | 21.58% |
| GILD241115P00065000 | 2024-05-17 3:24PM EDT | 2024-11-15 | 3.09 | 2.29 | 3.20 | -0.01 | -0.32% | 1 | 1,332 | 23.66% |
| GILD250117P00065000 | 2024-05-16 2:48PM EDT | 2025-01-17 | 3.90 | 2.43 | 4.85 | 0.00 | - | 504 | 3,465 | 28.21% |
| GILD250620P00065000 | 2024-05-15 2:35PM EDT | 2025-06-20 | 5.40 | 4.70 | 5.50 | 0.00 | - | 45 | 1,153 | 24.52% |
| GILD260116P00065000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 6.95 | 6.75 | 7.20 | 0.00 | - | 8 | 333 | 24.93% |
