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
61 458,16 +1 429,62 (+2,38 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00075000 | 2024-05-17 1:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,929 | 75.00% |
| GILD240524C00075000 | 2024-05-16 12:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 49.81% |
| GILD240531C00075000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 36.82% |
| GILD240621C00075000 | 2024-05-17 1:06PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 478 | 2,758 | 19.63% |
| GILD240719C00075000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 38 | 271 | 18.65% |
| GILD240816C00075000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.69 | -0.09 | -13.24% | 17 | 1,514 | 21.29% |
| GILD241115C00075000 | 2024-05-17 2:28PM EDT | 2024-11-15 | 1.72 | 1.66 | 1.84 | -0.07 | -3.91% | 40 | 236 | 22.82% |
| GILD250117C00075000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 2.40 | 2.32 | 2.59 | -0.08 | -3.23% | 7 | 2,115 | 23.49% |
| GILD250620C00075000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 4.10 | 2.62 | 4.10 | 0.00 | - | 15 | 304 | 24.10% |
| GILD260116C00075000 | 2024-05-16 9:42AM EDT | 2026-01-16 | 5.50 | 4.75 | 5.90 | 0.00 | - | 8 | 663 | 24.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00075000 | 2024-05-16 2:31PM EDT | 2024-05-17 | 7.30 | 5.80 | 7.55 | 0.00 | - | 1,200 | 795 | 152.34% |
| GILD240524P00075000 | 2024-05-14 3:51PM EDT | 2024-05-24 | 7.27 | 5.40 | 9.20 | 0.00 | - | 1 | 0 | 111.48% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 9.83 | 6.50 | 8.25 | 0.00 | - | 1 | 0 | 60.01% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 10.61 | 6.00 | 8.60 | 0.00 | - | - | 0 | 56.40% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 7.74 | 6.00 | 9.40 | 0.00 | - | 1 | 0 | 61.55% |
| GILD240621P00075000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 7.89 | 6.70 | 8.95 | -0.13 | -1.62% | 42 | 4,305 | 49.10% |
| GILD240816P00075000 | 2024-05-14 3:11PM EDT | 2024-08-16 | 8.02 | 6.90 | 8.85 | 0.00 | - | 1 | 1,610 | 29.83% |
| GILD241115P00075000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 8.95 | 8.40 | 8.95 | -0.06 | -0.67% | 41 | 475 | 21.79% |
| GILD250117P00075000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 9.40 | 9.25 | 9.55 | 0.00 | - | 2 | 1,485 | 21.91% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 12.55 | 10.40 | 11.00 | 0.00 | - | 2 | 500 | 22.72% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 13.20 | 11.85 | 12.90 | 0.00 | - | 2 | 272 | 24.01% |
