La bourse est fermée
Dow Jones
38 680,63 +91,47 (+0,24 %) Nasdaq
17 782,28 +93,40 (+0,53 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 417,95 -631,99 (-1,02 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:43PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 7.45 | 8.80 | 0.00 | - | 11 | 0 | 50.68% |
| GILD240705C00060000 | 2024-06-14 9:36AM EDT | 60.00 | 4.90 | 4.75 | 5.25 | +0.70 | +16.67% | 5 | 102 | 38.87% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 2.82 | 3.25 | 0.00 | - | 1 | 1 | 27.83% |
| GILD240705C00063000 | 2024-06-12 9:54AM EDT | 63.00 | 1.92 | 2.32 | 2.55 | 0.00 | - | 3 | 9 | 27.64% |
| GILD240705C00064000 | 2024-06-14 1:34PM EDT | 64.00 | 1.75 | 1.67 | 1.80 | 0.00 | - | 13 | 122 | 25.00% |
| GILD240705C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 1.45 | 1.15 | 1.24 | 0.00 | - | 142 | 245 | 24.02% |
| GILD240705C00066000 | 2024-06-14 3:36PM EDT | 66.00 | 0.73 | 0.71 | 0.86 | -0.29 | -28.43% | 1 | 104 | 24.27% |
| GILD240705C00067000 | 2024-06-17 9:54AM EDT | 67.00 | 0.64 | 0.48 | 0.52 | -0.04 | -5.88% | 5 | 214 | 23.32% |
| GILD240705C00068000 | 2024-06-17 11:17AM EDT | 68.00 | 0.32 | 0.29 | 0.42 | -0.15 | -31.91% | 15 | 47 | 25.83% |
| GILD240705C00069000 | 2024-06-14 3:40PM EDT | 69.00 | 0.30 | 0.18 | 0.30 | 0.00 | - | 242 | 404 | 26.86% |
| GILD240705C00070000 | 2024-06-14 3:39PM EDT | 70.00 | 0.21 | 0.12 | 0.21 | 0.00 | - | 11 | 264 | 27.74% |
| GILD240705C00071000 | 2024-06-17 9:33AM EDT | 71.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 18 | 6 | 26.76% |
| GILD240705C00072000 | 2024-05-30 1:32PM EDT | 72.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 31.84% |
| GILD240705C00073000 | 2024-06-14 10:27AM EDT | 73.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | - | 1 | 34.96% |
| GILD240705C00074000 | 2024-06-10 2:25PM EDT | 74.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | - | 2 | 42.58% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00054000 | 2024-05-31 9:45AM EDT | 54.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.15% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 40 | 44 | 48.34% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 29 | 44.63% |
| GILD240705P00057000 | 2024-06-03 12:16PM EDT | 57.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 3 | 17 | 41.21% |
| GILD240705P00058000 | 2024-06-17 11:04AM EDT | 58.00 | 0.03 | 0.01 | 0.46 | -0.09 | -75.00% | 2 | 50 | 44.63% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 3 | 27.15% |
| GILD240705P00060000 | 2024-06-17 11:04AM EDT | 60.00 | 0.13 | 0.15 | 0.18 | -0.01 | -7.14% | 9 | 18 | 25.78% |
| GILD240705P00061000 | 2024-06-14 2:53PM EDT | 61.00 | 0.24 | 0.21 | 0.32 | 0.00 | - | 4 | 107 | 25.83% |
| GILD240705P00062000 | 2024-06-14 12:48PM EDT | 62.00 | 0.47 | 0.32 | 0.44 | 0.00 | - | 2 | 33 | 23.83% |
| GILD240705P00063000 | 2024-06-17 9:39AM EDT | 63.00 | 0.88 | 0.59 | 0.74 | +0.32 | +57.14% | 3 | 123 | 24.22% |
| GILD240705P00064000 | 2024-06-17 11:31AM EDT | 64.00 | 1.00 | 0.93 | 1.06 | +0.19 | +23.46% | 15 | 108 | 23.10% |
| GILD240705P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 1.28 | 1.40 | 1.51 | 0.00 | - | 16 | 29 | 22.32% |
| GILD240705P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 2.11 | 2.00 | 2.31 | +0.30 | +16.57% | 12 | 7 | 25.71% |
| GILD240705P00067000 | 2024-06-10 3:59PM EDT | 67.00 | 2.90 | 2.73 | 2.94 | 0.00 | - | 10 | 56 | 24.37% |
| GILD240705P00068000 | 2024-06-14 10:43AM EDT | 68.00 | 3.28 | 1.87 | 4.00 | 0.00 | - | 4 | 4 | 30.62% |
| GILD240705P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 5.57 | 5.35 | 5.90 | -0.07 | -1.24% | 74 | 7 | 37.16% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 14.35 | 14.60 | 0.00 | - | - | 1 | 56.15% |
