La bourse est fermée
Dow Jones
39 091,83 -35,97 (-0,09 %) Nasdaq
17 834,79 +29,63 (+0,17 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 724,15 +729,39 (+1,28 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712C00045000 | 2024-06-14 10:08AM EDT | 45.00 | 19.10 | 21.90 | 25.90 | 0.00 | - | 2 | 0 | 124.41% |
| GILD240712C00060000 | 2024-06-25 2:24PM EDT | 60.00 | 10.05 | 8.15 | 10.95 | 0.00 | - | 1 | 10 | 71.34% |
| GILD240712C00061000 | 2024-06-07 3:48PM EDT | 61.00 | 3.90 | 6.90 | 8.35 | 0.00 | - | 1 | 1 | 60.06% |
| GILD240712C00062000 | 2024-06-21 3:38PM EDT | 62.00 | 8.90 | 5.40 | 7.40 | 0.00 | - | 1 | 2 | 55.86% |
| GILD240712C00063000 | 2024-06-20 9:45AM EDT | 63.00 | 3.59 | 4.45 | 7.05 | 0.00 | - | 50 | 66 | 65.43% |
| GILD240712C00064000 | 2024-06-25 10:09AM EDT | 64.00 | 7.12 | 4.85 | 6.70 | 0.00 | - | 1 | 102 | 53.03% |
| GILD240712C00065000 | 2024-06-27 11:06AM EDT | 65.00 | 4.40 | 4.00 | 4.45 | -1.34 | -23.34% | 5 | 41 | 39.70% |
| GILD240712C00066000 | 2024-06-24 1:39PM EDT | 66.00 | 5.40 | 2.98 | 5.05 | 0.00 | - | 3 | 183 | 64.36% |
| GILD240712C00067000 | 2024-06-26 10:28AM EDT | 67.00 | 2.70 | 2.01 | 2.61 | 0.00 | - | 10 | 165 | 30.13% |
| GILD240712C00068000 | 2024-06-26 11:17AM EDT | 68.00 | 1.55 | 1.51 | 1.70 | -0.58 | -27.23% | 10 | 130 | 24.37% |
| GILD240712C00069000 | 2024-06-27 12:56PM EDT | 69.00 | 1.14 | 0.98 | 1.13 | -0.54 | -32.14% | 30 | 269 | 23.15% |
| GILD240712C00070000 | 2024-06-27 12:03PM EDT | 70.00 | 0.83 | 0.61 | 0.71 | -0.18 | -17.82% | 6 | 132 | 22.44% |
| GILD240712C00071000 | 2024-06-27 11:11AM EDT | 71.00 | 0.55 | 0.29 | 0.42 | -0.07 | -11.29% | 1 | 197 | 22.02% |
| GILD240712C00072000 | 2024-06-27 1:09PM EDT | 72.00 | 0.24 | 0.19 | 0.26 | -0.15 | -38.46% | 22 | 149 | 22.56% |
| GILD240712C00073000 | 2024-06-26 11:32AM EDT | 73.00 | 0.33 | 0.12 | 0.16 | 0.00 | - | 52 | 46 | 23.15% |
| GILD240712C00074000 | 2024-06-27 10:20AM EDT | 74.00 | 0.15 | 0.07 | 0.11 | -0.19 | -55.88% | 2 | 38 | 24.41% |
| GILD240712C00075000 | 2024-06-27 11:50AM EDT | 75.00 | 0.07 | 0.07 | 0.15 | -0.02 | -22.22% | 1,013 | 2,095 | 29.69% |
| GILD240712C00076000 | 2024-06-26 9:42AM EDT | 76.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 1 | 21 | 38.53% |
| GILD240712C00080000 | 2024-06-27 10:01AM EDT | 80.00 | 0.04 | 0.01 | 0.22 | -0.05 | -55.56% | 2 | 127 | 48.93% |
| GILD240712C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 7 | 64.84% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712P00045000 | 2024-06-21 3:09PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 70.31% |
| GILD240712P00054000 | 2024-06-10 12:33PM EDT | 54.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 0 | 61.33% |
| GILD240712P00056000 | 2024-06-07 11:43AM EDT | 56.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 10 | 11 | 53.32% |
| GILD240712P00057000 | 2024-06-11 10:41AM EDT | 57.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 56.64% |
| GILD240712P00058000 | 2024-06-12 2:14PM EDT | 58.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 52.93% |
| GILD240712P00059000 | 2024-06-20 12:40PM EDT | 59.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 48.63% |
| GILD240712P00060000 | 2024-06-25 10:26AM EDT | 60.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 16 | 44.34% |
| GILD240712P00061000 | 2024-06-20 1:14PM EDT | 61.00 | 0.30 | 0.01 | 0.21 | 0.00 | - | 4 | 21 | 40.53% |
| GILD240712P00062000 | 2024-06-27 10:37AM EDT | 62.00 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 2 | 75 | 28.32% |
| GILD240712P00063000 | 2024-06-27 11:45AM EDT | 63.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 103 | 54.64% |
| GILD240712P00064000 | 2024-06-27 10:37AM EDT | 64.00 | 0.22 | 0.02 | 0.22 | +0.15 | +214.29% | 14 | 22 | 27.74% |
| GILD240712P00065000 | 2024-06-26 12:51PM EDT | 65.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 66 | 176 | 19.92% |
| GILD240712P00066000 | 2024-06-27 12:36PM EDT | 66.00 | 0.18 | 0.17 | 0.22 | +0.03 | +20.00% | 15 | 8 | 18.46% |
| GILD240712P00067000 | 2024-06-27 9:47AM EDT | 67.00 | 0.43 | 0.34 | 0.38 | +0.11 | +34.38% | 2 | 14 | 17.19% |
| GILD240712P00068000 | 2024-06-26 2:51PM EDT | 68.00 | 0.59 | 0.61 | 0.69 | 0.00 | - | 22 | 32 | 16.70% |
| GILD240712P00069000 | 2024-06-25 11:04AM EDT | 69.00 | 0.54 | 1.02 | 1.12 | 0.00 | - | 9 | 132 | 15.58% |
| GILD240712P00070000 | 2024-06-27 10:11AM EDT | 70.00 | 1.45 | 1.56 | 1.90 | +0.24 | +19.83% | 2 | 16 | 17.97% |
| GILD240712P00074000 | 2024-06-26 10:04AM EDT | 74.00 | 4.55 | 4.00 | 6.90 | 0.00 | - | 60 | 60 | 59.72% |
