Marchés français ouverture 5 h 57 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 257,59 +187,91 (+0,48 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 609,28 +4 346,39 (+7,09 %)
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:70.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00070000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 308 | 345 | 22.85% |
| GILD240531C00070000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 0.26 | 0.21 | 0.24 | +0.01 | +4.00% | 39 | 210 | 19.68% |
| GILD240607C00070000 | 2024-05-20 1:44PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.49 | +0.01 | +2.27% | 12 | 216 | 20.85% |
| GILD240614C00070000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.61 | 0.53 | 0.62 | +0.10 | +19.61% | 13 | 111 | 19.87% |
| GILD240621C00070000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.66 | 0.61 | 0.68 | +0.05 | +8.20% | 428 | 2,777 | 18.46% |
| GILD240628C00070000 | 2024-05-20 1:23PM EDT | 2024-06-28 | 0.84 | 0.67 | 0.83 | 0.00 | - | 6 | 139 | 18.63% |
| GILD240719C00070000 | 2024-05-20 3:30PM EDT | 2024-07-19 | 1.17 | 1.06 | 1.14 | +0.12 | +11.43% | 267 | 1,663 | 18.10% |
| GILD240816C00070000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 1.92 | 1.87 | 1.94 | +0.01 | +0.52% | 70 | 3,518 | 21.24% |
| GILD241115C00070000 | 2024-05-20 1:13PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.45 | +0.05 | +1.49% | 15 | 4,748 | 22.97% |
| GILD250117C00070000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 4.20 | 3.80 | 4.25 | -0.20 | -4.55% | 81 | 2,104 | 23.39% |
| GILD250620C00070000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 5.95 | 5.85 | 6.05 | +0.19 | +3.30% | 13 | 710 | 24.67% |
| GILD260116C00070000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 7.80 | 7.70 | 7.95 | +0.21 | +2.77% | 12 | 876 | 25.39% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00070000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.50 | 2.01 | 2.32 | 0.00 | - | 7 | 10 | 31.54% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 2.30 | 2.21 | 2.33 | 0.00 | - | 15 | 16 | 19.34% |
| GILD240607P00070000 | 2024-05-20 10:09AM EDT | 2024-06-07 | 2.45 | 2.34 | 2.49 | -0.56 | -18.60% | 5 | 8 | 18.80% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 2.93 | 3.15 | 0.00 | - | 3 | 10 | 26.69% |
| GILD240621P00070000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 3.05 | 3.10 | 3.15 | -0.30 | -8.96% | 9 | 4,078 | 23.58% |
| GILD240719P00070000 | 2024-05-20 2:54PM EDT | 2024-07-19 | 3.45 | 2.39 | 3.50 | -0.55 | -13.75% | 36 | 38 | 20.63% |
| GILD240816P00070000 | 2024-05-20 2:11PM EDT | 2024-08-16 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 106 | 690 | 20.95% |
| GILD241115P00070000 | 2024-05-20 2:11PM EDT | 2024-11-15 | 5.25 | 5.15 | 5.35 | -0.22 | -4.02% | 457 | 477 | 21.92% |
| GILD250117P00070000 | 2024-05-20 3:40PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.15 | -0.30 | -4.76% | 3 | 3,023 | 22.50% |
| GILD250620P00070000 | 2024-05-17 10:33AM EDT | 2025-06-20 | 7.90 | 7.45 | 7.80 | 0.00 | - | 1 | 562 | 23.45% |
| GILD260116P00070000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 9.40 | 9.10 | 9.50 | 0.00 | - | 1 | 1,015 | 23.84% |
