La bourse est fermée

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
63,15-1,12 (-1,74 %)
À la clôture : 04:00PM EDT
63,22 +0,07 (+0,11 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240621C000375002024-06-13 3:56PM EDT37.5026.0523.5526.900.00-50488.87%
GILD240621C000400002024-06-13 12:25PM EDT40.0023.7421.8524.850.00-100285.16%
GILD240621C000425002023-06-22 1:56PM EDT42.5036.0437.5039.850.00--21,557.42%
GILD240621C000450002024-06-14 11:44AM EDT45.0019.8616.8519.400.00-713352.15%
GILD240621C000475002024-06-13 2:52PM EDT47.5016.4013.5517.350.00-100346.88%
GILD240621C000500002024-06-14 2:58PM EDT50.0015.2011.0514.850.00-11303.91%
GILD240621C000550002024-06-17 1:42PM EDT55.009.778.0010.050.00-149167.09%
GILD240621C000570002024-06-14 10:58AM EDT57.007.736.006.350.00--156.25%
GILD240621C000575002024-06-13 3:56PM EDT57.506.055.505.800.00-5074.22%
GILD240621C000580002024-05-31 3:54PM EDT58.006.105.005.750.00-1076.76%
GILD240621C000600002024-06-18 3:15PM EDT60.003.002.194.30-2.20-42.31%1229108.01%
GILD240621C000610002024-06-13 3:21PM EDT61.002.802.042.770.00-75064.55%
GILD240621C000620002024-06-18 3:37PM EDT62.001.201.122.51-0.76-38.78%181350.78%
GILD240621C000625002024-06-18 3:57PM EDT62.500.900.910.98-1.30-59.09%1629626.37%
GILD240621C000630002024-06-18 3:53PM EDT63.000.530.600.67-1.22-69.71%22764825.98%
GILD240621C000640002024-06-18 3:39PM EDT64.000.230.240.28-0.73-76.04%28193926.66%
GILD240621C000650002024-06-18 3:55PM EDT65.000.080.080.10-0.29-78.38%5833,24927.74%
GILD240621C000660002024-06-18 3:26PM EDT66.000.040.030.05-0.13-76.47%2001,37031.64%
GILD240621C000670002024-06-18 2:00PM EDT67.000.030.010.05-0.04-57.14%613,96939.84%
GILD240621C000675002024-06-18 3:00PM EDT67.500.020.010.10-0.03-60.00%1543,64750.78%
GILD240621C000680002024-06-18 2:52PM EDT68.000.010.010.02-0.02-66.67%252940.63%
GILD240621C000690002024-06-17 3:58PM EDT69.000.020.000.020.00-1119047.27%
GILD240621C000700002024-06-18 3:50PM EDT70.000.010.000.01-0.01-50.00%583,24948.44%
GILD240621C000710002024-06-18 3:23PM EDT71.000.010.001.04-0.01-50.00%417258119.82%
GILD240621C000720002024-06-18 10:07AM EDT72.000.010.000.13-0.02-66.67%10011079.30%
GILD240621C000725002024-06-18 11:11AM EDT72.500.020.000.010.00-454,29959.38%
GILD240621C000730002024-06-18 11:00AM EDT73.000.010.000.03-0.02-66.67%211568.75%
GILD240621C000740002024-05-31 3:13PM EDT74.000.040.000.130.00-110792.58%
GILD240621C000750002024-06-18 1:58PM EDT75.000.030.000.05+0.01+50.00%442,71785.94%
GILD240621C000775002024-06-18 1:24PM EDT77.500.010.000.120.00-22,032112.50%
GILD240621C000780002024-06-17 1:07PM EDT78.000.010.001.270.00-69189.45%
GILD240621C000790002024-06-17 2:23PM EDT79.000.010.001.270.00-2848197.27%
GILD240621C000800002024-06-17 12:36PM EDT80.000.040.000.010.00-94,17493.75%
GILD240621C000825002024-06-17 3:05PM EDT82.500.030.000.210.00-25945153.52%
GILD240621C000850002024-06-18 2:25PM EDT85.000.010.000.020.00-13,235123.44%
GILD240621C000875002024-06-04 10:07AM EDT87.500.010.000.020.00-11,378134.38%
GILD240621C000900002024-06-17 12:25PM EDT90.000.040.000.010.00-61,311134.38%
GILD240621C000925002024-06-18 3:38PM EDT92.500.010.000.01-0.02-66.67%2845143.75%
GILD240621C000950002024-06-14 11:44AM EDT95.000.300.000.010.00-3592153.13%
GILD240621C001000002024-05-23 10:42AM EDT100.000.010.000.010.00-1252168.75%
GILD240621C001050002024-01-23 3:00PM EDT105.000.210.000.170.00-3269252.34%
GILD240621C001100002024-03-22 2:10PM EDT110.000.070.001.440.00-826389.06%
GILD240621C001150002024-02-29 11:15AM EDT115.000.010.001.270.00-16401.17%
GILD240621C001200002023-10-02 3:40PM EDT120.000.050.002.240.00-24476.56%
GILD240621C001250002023-11-08 11:29AM EDT125.000.070.002.150.00-125493.16%
GILD240621C001300002023-09-21 1:03PM EDT130.000.080.000.100.00-8276317.19%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240621P000375002024-04-08 2:00PM EDT37.500.080.000.190.00-325282.03%
GILD240621P000400002024-04-29 1:39PM EDT40.000.080.000.020.00-338187.50%
GILD240621P000425002024-05-10 10:09AM EDT42.500.020.000.010.00-272156.25%
GILD240621P000450002024-03-28 3:33PM EDT45.000.060.000.230.00-3793199.61%
GILD240621P000475002024-04-29 1:14PM EDT47.500.040.002.070.00-131,772291.80%
GILD240621P000500002024-06-13 12:26PM EDT50.000.010.000.010.00-480993.75%
GILD240621P000550002024-06-07 3:20PM EDT55.000.020.000.090.00-31,36879.69%
GILD240621P000560002024-06-14 10:40AM EDT56.000.160.000.010.00--253.13%
GILD240621P000570002024-06-18 3:07PM EDT57.000.050.001.27+0.04+400.00%659122.07%
GILD240621P000575002024-06-18 11:18AM EDT57.500.020.000.050.00-221652.34%
GILD240621P000580002024-06-17 9:30AM EDT58.000.010.000.100.00-254554.30%
GILD240621P000590002024-06-17 9:30AM EDT59.000.010.010.200.00-2570953.13%
GILD240621P000600002024-06-18 3:52PM EDT60.000.020.020.05+0.01+100.00%1101,58235.94%
GILD240621P000610002024-06-18 3:55PM EDT61.000.060.040.08+0.02+50.00%371,25629.88%
GILD240621P000620002024-06-18 3:34PM EDT62.000.220.130.17+0.15+214.29%18282825.20%
GILD240621P000625002024-06-18 3:58PM EDT62.500.280.240.28+0.17+154.55%4113,08023.93%
GILD240621P000630002024-06-18 3:57PM EDT63.000.460.430.47+0.26+130.00%20878823.73%
GILD240621P000640002024-06-18 3:21PM EDT64.001.150.841.29+0.66+134.69%1701,58834.47%
GILD240621P000650002024-06-18 3:52PM EDT65.002.111.852.11+1.26+148.24%2265,04638.77%
GILD240621P000660002024-06-18 3:16PM EDT66.002.952.683.05+1.36+85.53%1056545.90%
GILD240621P000670002024-06-17 12:51PM EDT67.002.522.955.950.00-247582.81%
GILD240621P000675002024-06-18 3:28PM EDT67.504.752.884.55+2.00+72.73%1312,33960.94%
GILD240621P000680002024-06-07 12:54PM EDT68.004.053.805.000.00-244660.74%
GILD240621P000700002024-06-18 3:24PM EDT70.007.276.707.00+1.82+33.39%31,15077.73%
GILD240621P000710002024-06-13 3:43PM EDT71.007.987.158.050.00-241991.80%
GILD240621P000720002024-06-13 3:44PM EDT72.008.987.209.100.00-120105.27%
GILD240621P000725002024-06-18 11:13AM EDT72.509.009.259.65+0.68+8.17%121,58389.45%
GILD240621P000740002024-06-14 11:04AM EDT74.009.709.0011.200.00--0131.84%
GILD240621P000750002024-06-18 11:02AM EDT75.0011.6611.7512.00+1.20+11.47%131,11985.94%
GILD240621P000760002024-06-13 3:44PM EDT76.0012.9711.3514.050.00-120212.99%
GILD240621P000775002024-06-18 2:52PM EDT77.5014.3812.9015.00+1.18+8.94%9751,279186.72%
GILD240621P000800002024-06-18 2:52PM EDT80.0016.7016.6017.10+1.10+7.05%39037050.00%
GILD240621P000825002024-06-18 2:47PM EDT82.5019.1619.2019.50+1.29+7.22%17093850.00%
GILD240621P000850002024-06-17 3:28PM EDT85.0020.4821.7522.600.00-1,5900206.25%
GILD240621P000875002024-06-17 3:28PM EDT87.5022.9522.4524.500.00-1,2100191.41%
GILD240621P000900002024-03-01 4:44PM EDT90.0018.3014.6518.450.00-260.00%
GILD240621P000925002023-02-22 4:11PM EDT92.5013.8014.9017.050.00--110.00%
GILD240621P000950002023-08-18 9:48AM EDT95.0019.4018.7520.350.00-220.00%
GILD240621P001000002023-12-22 1:24PM EDT100.0020.3518.9522.600.00-100.00%
GILD240621P001050002023-02-17 4:40PM EDT105.0021.6025.8029.750.00-440.00%