La bourse ferme dans 7 h 59 min

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,31-0,30 (-0,43 %)
À la clôture : 04:00PM EDT
69,30 -0,01 (-0,01 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240705C000570002024-06-13 3:58PM EDT57.006.550.000.000.00-1100.00%
GILD240705C000600002024-06-26 9:50AM EDT60.0010.000.000.000.00-500.00%
GILD240705C000610002024-06-20 9:35AM EDT61.005.640.000.000.00--00.00%
GILD240705C000620002024-06-07 11:46AM EDT62.002.980.000.000.00-100.00%
GILD240705C000630002024-06-24 9:52AM EDT63.008.200.000.000.00-100.00%
GILD240705C000640002024-06-20 3:28PM EDT64.004.430.000.000.00-300.00%
GILD240705C000650002024-06-26 1:05PM EDT65.004.480.000.000.00-100.00%
GILD240705C000660002024-06-26 9:41AM EDT66.004.150.000.000.00-1000.00%
GILD240705C000670002024-06-26 10:57AM EDT67.002.290.000.000.00-300.00%
GILD240705C000680002024-06-26 10:05AM EDT68.001.920.000.000.00-100.00%
GILD240705C000690002024-06-26 3:54PM EDT69.001.160.000.000.00-9000.00%
GILD240705C000700002024-06-26 3:47PM EDT70.000.660.000.000.00-43201.56%
GILD240705C000710002024-06-26 3:36PM EDT71.000.350.000.000.00-1,73203.13%
GILD240705C000720002024-06-26 3:49PM EDT72.000.180.000.000.00-6906.25%
GILD240705C000730002024-06-26 3:36PM EDT73.000.090.000.000.00-1,55806.25%
GILD240705C000740002024-06-26 1:21PM EDT74.000.050.000.000.00-1,106012.50%
GILD240705C000750002024-06-26 12:07PM EDT75.000.070.000.000.00-9012.50%
GILD240705C000760002024-06-26 9:34AM EDT76.000.030.000.000.00-4012.50%
GILD240705C000770002024-06-25 9:38AM EDT77.000.240.000.000.00-14012.50%
GILD240705C000780002024-06-21 9:41AM EDT78.000.290.000.000.00-10012.50%
GILD240705C000790002024-06-20 1:54PM EDT79.000.280.000.000.00--025.00%
GILD240705C000800002024-06-25 12:40PM EDT80.000.240.000.000.00-10025.00%
GILD240705C000850002024-06-24 10:34AM EDT85.000.020.000.000.00-1025.00%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240705P000520002024-06-21 12:36PM EDT52.000.010.000.000.00-1050.00%
GILD240705P000530002024-06-21 1:53PM EDT53.000.010.000.000.00-14050.00%
GILD240705P000540002024-06-24 9:40AM EDT54.000.010.000.000.00-1050.00%
GILD240705P000550002024-06-06 11:26AM EDT55.000.150.000.000.00-40025.00%
GILD240705P000560002024-06-11 10:54AM EDT56.000.110.000.000.00-1025.00%
GILD240705P000570002024-06-25 9:49AM EDT57.000.010.000.000.00-10025.00%
GILD240705P000580002024-06-17 11:04AM EDT58.000.030.000.000.00-2025.00%
GILD240705P000590002024-06-14 3:16PM EDT59.000.090.000.000.00-1025.00%
GILD240705P000600002024-06-24 3:53PM EDT60.000.060.000.000.00-1025.00%
GILD240705P000610002024-06-25 11:52AM EDT61.000.030.000.000.00-2025.00%
GILD240705P000620002024-06-25 10:55AM EDT62.000.050.000.000.00-1012.50%
GILD240705P000630002024-06-25 10:55AM EDT63.000.070.000.000.00-3012.50%
GILD240705P000640002024-06-25 3:50PM EDT64.000.060.000.000.00-1012.50%
GILD240705P000650002024-06-25 9:37AM EDT65.000.020.000.000.00-14012.50%
GILD240705P000660002024-06-25 2:15PM EDT66.000.070.000.000.00-6206.25%
GILD240705P000670002024-06-26 11:24AM EDT67.000.150.000.000.00-1106.25%
GILD240705P000680002024-06-26 3:10PM EDT68.000.320.000.000.00-13703.13%
GILD240705P000690002024-06-26 3:54PM EDT69.000.610.000.000.00-34300.78%
GILD240705P000700002024-06-26 3:20PM EDT70.001.160.000.000.00-6300.00%
GILD240705P000710002024-06-26 12:07PM EDT71.001.640.000.000.00-3000.00%
GILD240705P000720002024-06-25 2:31PM EDT72.002.330.000.000.00-1200.00%
GILD240705P000730002024-06-26 3:41PM EDT73.003.660.000.000.00-1800.00%
GILD240705P000740002024-06-26 10:15AM EDT74.004.830.000.000.00-1700.00%
GILD240705P000790002024-05-29 11:38AM EDT79.0016.110.000.000.00--00.00%