Marchés français ouverture 4 h 27 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 272,65 -394,42 (-0,99 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 801,38 -288,55 (-1,59 %) Bitcoin EUR
56 999,38 -1 184,24 (-2,04 %)
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 :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00050000 | 2024-06-26 10:12AM EDT | 50.00 | 19.24 | 19.00 | 19.50 | -2.40 | -11.09% | 2 | 2 | 255.47% |
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 10.65 | 11.55 | 0.00 | - | 5 | 0 | 163.67% |
| GILD240628C00060000 | 2024-06-20 2:25PM EDT | 60.00 | 8.10 | 8.40 | 9.50 | 0.00 | - | 21 | 20 | 131.25% |
| GILD240628C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 10.30 | 7.35 | 8.55 | 0.00 | - | 4 | 4 | 126.37% |
| GILD240628C00062000 | 2024-06-20 9:41AM EDT | 62.00 | 4.10 | 6.35 | 7.55 | 0.00 | - | 8 | 5 | 113.87% |
| GILD240628C00063000 | 2024-06-21 2:51PM EDT | 63.00 | 7.42 | 6.05 | 6.55 | 0.00 | - | 5 | 55 | 101.37% |
| GILD240628C00064000 | 2024-06-26 12:53PM EDT | 64.00 | 5.45 | 4.35 | 5.50 | -2.00 | -26.85% | 6 | 224 | 83.20% |
| GILD240628C00065000 | 2024-06-26 12:53PM EDT | 65.00 | 4.46 | 4.20 | 4.50 | -1.82 | -28.98% | 5 | 677 | 71.09% |
| GILD240628C00066000 | 2024-06-26 2:36PM EDT | 66.00 | 3.48 | 2.88 | 3.50 | -1.76 | -33.59% | 10 | 686 | 58.59% |
| GILD240628C00067000 | 2024-06-26 3:07PM EDT | 67.00 | 2.50 | 2.18 | 2.53 | -1.64 | -39.61% | 8 | 1,299 | 48.05% |
| GILD240628C00068000 | 2024-06-26 3:59PM EDT | 68.00 | 1.50 | 1.43 | 1.58 | -2.15 | -58.90% | 44 | 615 | 37.01% |
| GILD240628C00069000 | 2024-06-26 3:59PM EDT | 69.00 | 0.77 | 0.75 | 0.80 | -1.03 | -57.22% | 133 | 628 | 30.96% |
| GILD240628C00070000 | 2024-06-26 3:56PM EDT | 70.00 | 0.36 | 0.31 | 0.35 | -1.24 | -77.50% | 505 | 731 | 30.96% |
| GILD240628C00071000 | 2024-06-26 3:56PM EDT | 71.00 | 0.12 | 0.10 | 0.13 | -0.68 | -85.00% | 334 | 839 | 31.64% |
| GILD240628C00072000 | 2024-06-26 3:56PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | -0.37 | -90.24% | 296 | 1,305 | 33.99% |
| GILD240628C00073000 | 2024-06-26 3:21PM EDT | 73.00 | 0.01 | 0.02 | 0.03 | -0.19 | -95.00% | 308 | 1,284 | 39.06% |
| GILD240628C00074000 | 2024-06-26 3:07PM EDT | 74.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 39 | 1,306 | 50.00% |
| GILD240628C00075000 | 2024-06-26 2:44PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 127 | 1,622 | 51.56% |
| GILD240628C00076000 | 2024-06-26 12:35PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 16 | 883 | 56.25% |
| GILD240628C00077000 | 2024-06-26 1:35PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 27 | 63.28% |
| GILD240628C00078000 | 2024-06-24 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 112 | 287 | 83.59% |
| GILD240628C00079000 | 2024-06-25 11:20AM EDT | 79.00 | 0.02 | 0.00 | 0.17 | -0.11 | -84.62% | 3 | 312 | 100.00% |
| GILD240628C00080000 | 2024-06-26 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 508 | 82.81% |
| GILD240628C00085000 | 2024-06-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 39 | 112.50% |
| GILD240628C00090000 | 2024-06-25 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 59 | 134.38% |
| GILD240628C00095000 | 2024-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 54 | 150.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| GILD240628P00053000 | 2024-06-21 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 131.25% |
| GILD240628P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 121.88% |
| GILD240628P00056000 | 2024-06-21 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 106.25% |
| GILD240628P00057000 | 2024-06-20 9:55AM EDT | 57.00 | 0.17 | 0.00 | 0.51 | 0.00 | - | 8 | 13 | 178.52% |
| GILD240628P00058000 | 2024-06-20 11:44AM EDT | 58.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 16 | 106.25% |
| GILD240628P00059000 | 2024-06-20 12:47PM EDT | 59.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 600 | 100.00% |
| GILD240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 215 | 90.63% |
| GILD240628P00061000 | 2024-06-24 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 65.63% |
| GILD240628P00062000 | 2024-06-25 12:58PM EDT | 62.00 | 0.02 | 0.00 | 0.76 | +0.01 | +100.00% | 2 | 439 | 129.49% |
| GILD240628P00063000 | 2024-06-24 12:54PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 391 | 56.25% |
| GILD240628P00064000 | 2024-06-26 12:07PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 239 | 53.13% |
| GILD240628P00065000 | 2024-06-26 2:35PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 326 | 46.88% |
| GILD240628P00066000 | 2024-06-26 10:05AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 272 | 37.50% |
| GILD240628P00067000 | 2024-06-26 1:01PM EDT | 67.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 121 | 2,515 | 31.25% |
| GILD240628P00068000 | 2024-06-26 2:36PM EDT | 68.00 | 0.14 | 0.11 | 0.17 | +0.10 | +250.00% | 156 | 229 | 30.37% |
| GILD240628P00069000 | 2024-06-26 3:50PM EDT | 69.00 | 0.40 | 0.41 | 0.44 | +0.23 | +135.29% | 486 | 1,356 | 28.52% |
| GILD240628P00070000 | 2024-06-26 2:36PM EDT | 70.00 | 0.92 | 0.96 | 1.01 | +0.47 | +104.44% | 147 | 1,021 | 29.30% |
| GILD240628P00071000 | 2024-06-26 3:59PM EDT | 71.00 | 1.75 | 1.67 | 1.91 | +0.89 | +103.49% | 53 | 619 | 38.38% |
| GILD240628P00072000 | 2024-06-26 2:55PM EDT | 72.00 | 2.54 | 2.53 | 2.84 | +1.16 | +84.06% | 41 | 138 | 45.12% |
| GILD240628P00073000 | 2024-06-26 12:20PM EDT | 73.00 | 3.39 | 2.14 | 4.65 | +1.34 | +65.37% | 4 | 99 | 112.40% |
| GILD240628P00074000 | 2024-06-24 10:15AM EDT | 74.00 | 2.63 | 4.55 | 6.60 | 0.00 | - | 17 | 10 | 121.97% |
| GILD240628P00075000 | 2024-06-24 11:39AM EDT | 75.00 | 3.80 | 5.50 | 5.85 | 0.00 | - | 2 | 2 | 77.54% |
| GILD240628P00076000 | 2024-06-21 10:15AM EDT | 76.00 | 4.80 | 6.55 | 6.80 | 0.00 | - | 6 | 0 | 79.88% |
| GILD240628P00085000 | 2024-06-24 10:30AM EDT | 85.00 | 13.30 | 15.25 | 15.80 | 0.00 | - | 1 | 0 | 150.00% |
