La bourse ferme dans 1 h 26 min
CAC 40
7 403,67 +6,84 (+0,09 %) Euro Stoxx 50
4 789,44 +25,86 (+0,54 %) Dow Jones
40 690,57 -171,14 (-0,42 %) EUR/USD
1,1038 +0,0021 (+0,19 %) Gold future
2 574,20 +31,80 (+1,25 %) Bitcoin EUR
52 260,68 +1 629,52 (+3,22 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:03AM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913C00055000 | 2024-09-09 10:58AM EDT | 55.00 | 24.39 | 27.65 | 30.75 | 0.00 | - | 10 | 28 | 521.29% |
| GILD240913C00062000 | 2024-09-10 1:35PM EDT | 62.00 | 18.90 | 20.70 | 23.20 | 0.00 | - | 3 | 1 | 385.45% |
| GILD240913C00067000 | 2024-09-06 3:31PM EDT | 67.00 | 11.79 | 16.05 | 17.65 | 0.00 | - | 2 | 4 | 302.64% |
| GILD240913C00070000 | 2024-09-11 3:24PM EDT | 70.00 | 10.68 | 12.45 | 14.70 | 0.00 | - | 3 | 6 | 240.72% |
| GILD240913C00071000 | 2024-09-11 11:38AM EDT | 71.00 | 9.17 | 11.65 | 14.15 | 0.00 | - | 2 | 19 | 247.27% |
| GILD240913C00072000 | 2024-09-11 9:50AM EDT | 72.00 | 8.20 | 10.50 | 13.25 | 0.00 | - | 1 | 28 | 231.06% |
| GILD240913C00073000 | 2024-09-10 12:49PM EDT | 73.00 | 7.47 | 10.80 | 12.00 | 0.00 | - | 5 | 50 | 245.80% |
| GILD240913C00074000 | 2024-09-11 9:33AM EDT | 74.00 | 6.65 | 8.70 | 11.20 | 0.00 | - | 1 | 46 | 205.96% |
| GILD240913C00075000 | 2024-09-11 12:03PM EDT | 75.00 | 5.25 | 7.90 | 9.30 | 0.00 | - | 5 | 61 | 171.88% |
| GILD240913C00076000 | 2024-09-12 9:31AM EDT | 76.00 | 8.80 | 7.45 | 8.45 | +4.80 | +120.00% | 2 | 72 | 175.88% |
| GILD240913C00077000 | 2024-09-11 10:57AM EDT | 77.00 | 2.80 | 7.20 | 8.20 | 0.00 | - | 1 | 147 | 196.83% |
| GILD240913C00078000 | 2024-09-11 2:27PM EDT | 78.00 | 2.37 | 5.35 | 6.45 | 0.00 | - | 20 | 51 | 142.58% |
| GILD240913C00079000 | 2024-09-11 3:47PM EDT | 79.00 | 1.79 | 4.95 | 6.10 | 0.00 | - | 81 | 202 | 154.98% |
| GILD240913C00080000 | 2024-09-12 9:32AM EDT | 80.00 | 4.50 | 3.65 | 4.50 | +3.50 | +350.00% | 70 | 391 | 117.77% |
| GILD240913C00081000 | 2024-09-12 9:31AM EDT | 81.00 | 3.85 | 2.71 | 3.25 | +3.42 | +795.35% | 25 | 440 | 96.00% |
| GILD240913C00082000 | 2024-09-12 9:33AM EDT | 82.00 | 2.00 | 1.69 | 2.39 | +1.88 | +2,350.00% | 234 | 1,540 | 79.30% |
| GILD240913C00083000 | 2024-09-12 9:32AM EDT | 83.00 | 1.80 | 0.26 | 0.95 | +1.77 | +2,212.50% | 63 | 382 | 53.22% |
| GILD240913C00084000 | 2024-09-12 9:33AM EDT | 84.00 | 0.91 | 0.33 | 0.91 | +0.88 | +2,933.34% | 86 | 437 | 53.81% |
| GILD240913C00085000 | 2024-09-12 9:33AM EDT | 85.00 | 0.24 | 0.29 | 0.40 | +0.21 | +262.50% | 215 | 188 | 51.86% |
| GILD240913C00086000 | 2024-09-12 9:32AM EDT | 86.00 | 0.31 | 0.15 | 0.34 | +0.28 | +1,400.00% | 14 | 6 | 55.76% |
| GILD240913C00087000 | 2024-09-12 9:32AM EDT | 87.00 | 0.10 | 0.07 | 0.21 | +0.09 | +128.57% | 75 | 23 | 56.06% |
| GILD240913C00089000 | 2024-09-03 10:06AM EDT | 89.00 | 0.24 | 0.03 | 0.60 | 0.00 | - | - | 1 | 88.96% |
| GILD240913C00090000 | 2024-09-12 9:31AM EDT | 90.00 | 0.07 | 0.02 | 0.15 | +0.05 | +166.67% | 3 | 22 | 71.88% |
| GILD240913C00091000 | 2024-09-11 12:27PM EDT | 91.00 | 0.01 | 0.01 | 0.61 | 0.00 | - | 5 | 18 | 105.66% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240913P00060000 | 2024-09-05 11:29AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 44 | 213.28% |
| GILD240913P00062000 | 2024-09-09 9:51AM EDT | 62.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 251.56% |
| GILD240913P00063000 | 2024-09-09 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 50.00% |
| GILD240913P00064000 | 2024-09-10 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 210 | 50.00% |
| GILD240913P00065000 | 2024-09-10 1:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 153 | 50.00% |
| GILD240913P00066000 | 2024-09-10 3:17PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| GILD240913P00067000 | 2024-09-11 1:28PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 50.00% |
| GILD240913P00068000 | 2024-09-11 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 50.00% |
| GILD240913P00069000 | 2024-09-11 3:23PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 50.00% |
| GILD240913P00070000 | 2024-09-10 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 50.00% |
| GILD240913P00071000 | 2024-09-09 3:30PM EDT | 71.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 75.00% |
| GILD240913P00072000 | 2024-09-10 10:21AM EDT | 72.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 68.75% |
| GILD240913P00073000 | 2024-09-09 1:52PM EDT | 73.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 70.31% |
| GILD240913P00074000 | 2024-09-09 11:09AM EDT | 74.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 15 | 78 | 56.25% |
| GILD240913P00075000 | 2024-09-10 2:07PM EDT | 75.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 123 | 53.13% |
| GILD240913P00076000 | 2024-09-12 9:30AM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.04 | -40.00% | 2 | 282 | 50.78% |
| GILD240913P00077000 | 2024-09-11 2:45PM EDT | 77.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 6 | 128 | 68.95% |
| GILD240913P00078000 | 2024-09-11 2:40PM EDT | 78.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 50 | 318 | 49.61% |
| GILD240913P00079000 | 2024-09-11 11:40AM EDT | 79.00 | 0.45 | 0.01 | 0.60 | 0.00 | - | 26 | 96 | 56.54% |
| GILD240913P00080000 | 2024-09-11 11:35AM EDT | 80.00 | 1.02 | 0.03 | 0.48 | 0.00 | - | 27 | 123 | 54.39% |
| GILD240913P00081000 | 2024-09-11 3:28PM EDT | 81.00 | 1.14 | 0.06 | 0.42 | 0.00 | - | 47 | 36 | 37.60% |
| GILD240913P00082000 | 2024-09-11 9:37AM EDT | 82.00 | 2.50 | 0.11 | 0.65 | 0.00 | - | 2 | 30 | 31.35% |
| GILD240913P00084000 | 2024-08-16 1:26PM EDT | 84.00 | 10.60 | 0.35 | 1.78 | 0.00 | - | 2 | 2 | 14.84% |
| GILD240913P00085000 | 2024-09-12 9:30AM EDT | 85.00 | 2.19 | 1.17 | 2.10 | -9.36 | -81.04% | 20 | 2 | 0.00% |
| GILD240913P00086000 | 2024-08-23 3:27PM EDT | 86.00 | 9.55 | 2.09 | 3.15 | 0.00 | - | 2 | 4 | 0.00% |
| GILD240913P00090000 | 2024-09-10 9:40AM EDT | 90.00 | 10.60 | 6.85 | 8.35 | 0.00 | - | 30 | 40 | 117.58% |
