La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 928,12 +112,20 (+0,30 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 314,50 +11,60 (+0,50 %) Bitcoin EUR
53 376,46 -3 289,96 (-5,81 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:55PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00062000 | 2024-04-29 11:59AM EDT | 62.00 | 4.75 | 3.10 | 3.75 | 0.00 | - | 1 | 1 | 32.23% |
| GILD240510C00063000 | 2024-04-08 9:31AM EDT | 63.00 | 7.00 | 2.66 | 2.74 | 0.00 | - | - | 2 | 25.29% |
| GILD240510C00064000 | 2024-04-30 11:33AM EDT | 64.00 | 1.73 | 1.80 | 1.88 | 0.00 | - | 4 | 3 | 22.56% |
| GILD240510C00065000 | 2024-05-01 11:12AM EDT | 65.00 | 1.30 | 1.14 | 1.17 | +0.15 | +13.04% | 34 | 206 | 21.14% |
| GILD240510C00066000 | 2024-05-01 12:31PM EDT | 66.00 | 0.63 | 0.61 | 0.65 | +0.11 | +21.15% | 394 | 144 | 20.41% |
| GILD240510C00067000 | 2024-05-01 11:28AM EDT | 67.00 | 0.37 | 0.29 | 0.33 | +0.10 | +37.04% | 62 | 405 | 20.36% |
| GILD240510C00068000 | 2024-05-01 11:24AM EDT | 68.00 | 0.18 | 0.13 | 0.16 | +0.05 | +38.46% | 10 | 58 | 20.85% |
| GILD240510C00069000 | 2024-05-01 12:03PM EDT | 69.00 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 111 | 113 | 22.46% |
| GILD240510C00070000 | 2024-04-30 10:26AM EDT | 70.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 219 | 24.81% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 56 | 37.99% |
| GILD240510C00072000 | 2024-04-29 10:39AM EDT | 72.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 62 | 42.58% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 66.02% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 60.55% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 52.15% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 81.05% |
| GILD240510C00077000 | 2024-04-15 11:02AM EDT | 77.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 1 | 6 | 70.12% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 90.33% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 94.73% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 99.02% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | - | 1 | 103.22% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 2.09 | 0.00 | - | - | 12 | 128.61% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 2 | 95.02% |
| GILD240510P00059000 | 2024-05-01 10:01AM EDT | 59.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 1 | 19 | 50.49% |
| GILD240510P00060000 | 2024-04-30 11:45AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 30.08% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 13 | 39.36% |
| GILD240510P00062000 | 2024-04-30 2:24PM EDT | 62.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 25 | 30 | 22.85% |
| GILD240510P00063000 | 2024-04-30 2:44PM EDT | 63.00 | 0.21 | 0.13 | 0.15 | 0.00 | - | 39 | 63 | 21.00% |
| GILD240510P00064000 | 2024-05-01 11:03AM EDT | 64.00 | 0.30 | 0.28 | 0.32 | -0.10 | -25.00% | 14 | 170 | 20.26% |
| GILD240510P00065000 | 2024-05-01 9:43AM EDT | 65.00 | 0.77 | 0.59 | 0.61 | +0.02 | +2.67% | 1 | 356 | 19.24% |
| GILD240510P00066000 | 2024-05-01 11:36AM EDT | 66.00 | 0.95 | 1.07 | 1.11 | -0.27 | -22.13% | 119 | 149 | 18.99% |
| GILD240510P00067000 | 2024-05-01 10:12AM EDT | 67.00 | 1.93 | 1.73 | 1.81 | -0.17 | -8.10% | 2 | 130 | 19.24% |
| GILD240510P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 2.40 | 2.11 | 2.66 | 0.00 | - | 7 | 145 | 20.02% |
| GILD240510P00069000 | 2024-05-01 10:09AM EDT | 69.00 | 3.84 | 3.50 | 3.65 | +0.20 | +5.49% | 1 | 32 | 24.71% |
| GILD240510P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 4.70 | 4.45 | 4.70 | 0.00 | - | 2 | 24 | 32.13% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 5.10 | 7.05 | 0.00 | - | 47 | 0 | 52.30% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 6.35 | 6.65 | 0.00 | - | 128 | 0 | 38.48% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 7.05 | 7.65 | 0.00 | - | 1 | 2 | 42.58% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 7.95 | 8.65 | 0.00 | - | - | 0 | 46.68% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 9.25 | 10.95 | 0.00 | - | 1 | 0 | 74.02% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 11.40 | 12.65 | 0.00 | - | 22 | 0 | 61.72% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 13.10 | 13.65 | 0.00 | - | 1 | 0 | 65.43% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 14.20 | 14.65 | 0.00 | - | 23 | 0 | 68.75% |
