La bourse est fermée
Dow Jones
39 109,29 -18,51 (-0,05 %) Nasdaq
17 837,31 +32,15 (+0,18 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 722,14 +672,17 (+1,18 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 12.80 | 8.25 | 12.05 | 0.00 | - | 10 | 1 | 82.91% |
| GILD240726C00060000 | 2024-06-21 1:45PM EDT | 60.00 | 10.35 | 7.15 | 9.40 | 0.00 | - | 100 | 101 | 47.46% |
| GILD240726C00062000 | 2024-06-20 12:46PM EDT | 62.00 | 7.62 | 5.50 | 8.55 | 0.00 | - | 1 | 11 | 59.67% |
| GILD240726C00063000 | 2024-06-14 3:10PM EDT | 63.00 | 3.60 | 5.60 | 7.05 | 0.00 | - | 53 | 94 | 46.80% |
| GILD240726C00064000 | 2024-06-20 11:44AM EDT | 64.00 | 3.75 | 4.00 | 6.95 | 0.00 | - | 3 | 159 | 55.66% |
| GILD240726C00065000 | 2024-06-25 10:05AM EDT | 65.00 | 6.50 | 4.35 | 4.50 | 0.00 | - | 1 | 148 | 28.83% |
| GILD240726C00066000 | 2024-06-26 11:44AM EDT | 66.00 | 4.50 | 3.00 | 3.70 | 0.00 | - | 2 | 26 | 27.39% |
| GILD240726C00067000 | 2024-06-27 10:14AM EDT | 67.00 | 3.45 | 2.56 | 3.80 | -0.93 | -21.23% | 6 | 85 | 37.33% |
| GILD240726C00068000 | 2024-06-26 10:53AM EDT | 68.00 | 2.45 | 2.02 | 2.30 | 0.00 | - | 5 | 35 | 24.98% |
| GILD240726C00069000 | 2024-06-26 1:38PM EDT | 69.00 | 2.26 | 1.50 | 1.66 | 0.00 | - | 2 | 46 | 23.19% |
| GILD240726C00070000 | 2024-06-27 12:58PM EDT | 70.00 | 1.37 | 1.10 | 1.32 | +0.04 | +3.01% | 27 | 121 | 24.17% |
| GILD240726C00071000 | 2024-06-27 12:59PM EDT | 71.00 | 0.86 | 0.78 | 0.86 | -0.27 | -23.89% | 4 | 115 | 22.44% |
| GILD240726C00072000 | 2024-06-27 12:15PM EDT | 72.00 | 0.71 | 0.53 | 0.61 | -0.11 | -13.41% | 10 | 76 | 22.51% |
| GILD240726C00073000 | 2024-06-27 11:36AM EDT | 73.00 | 0.42 | 0.35 | 0.41 | -0.28 | -40.00% | 12 | 43 | 22.36% |
| GILD240726C00074000 | 2024-06-26 12:43PM EDT | 74.00 | 0.42 | 0.15 | 0.81 | 0.00 | - | 5 | 29 | 32.79% |
| GILD240726C00075000 | 2024-06-27 1:22PM EDT | 75.00 | 0.18 | 0.05 | 0.20 | -0.09 | -33.33% | 2 | 68 | 23.05% |
| GILD240726C00076000 | 2024-06-27 10:17AM EDT | 76.00 | 0.21 | 0.10 | 0.24 | -0.23 | -52.27% | 1 | 152 | 26.76% |
| GILD240726C00080000 | 2024-06-26 10:53AM EDT | 80.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 2 | 69 | 37.21% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726P00056000 | 2024-06-20 1:33PM EDT | 56.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 2 | 3 | 45.70% |
| GILD240726P00057000 | 2024-06-18 3:16PM EDT | 57.00 | 0.23 | 0.01 | 0.21 | 0.00 | - | 3 | 8 | 42.48% |
| GILD240726P00058000 | 2024-06-11 10:28AM EDT | 58.00 | 0.40 | 0.01 | 0.22 | 0.00 | - | - | 2 | 39.75% |
| GILD240726P00060000 | 2024-06-26 11:48AM EDT | 60.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 76 | 34.08% |
| GILD240726P00061000 | 2024-06-26 10:26AM EDT | 61.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 92 | 31.15% |
| GILD240726P00062000 | 2024-06-21 1:56PM EDT | 62.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 16 | 29.35% |
| GILD240726P00063000 | 2024-06-25 11:27AM EDT | 63.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 5 | 38 | 22.51% |
| GILD240726P00064000 | 2024-06-25 1:03PM EDT | 64.00 | 0.19 | 0.16 | 0.23 | 0.00 | - | 5 | 46 | 20.75% |
| GILD240726P00065000 | 2024-06-27 1:22PM EDT | 65.00 | 0.33 | 0.15 | 0.47 | +0.06 | +22.22% | 1 | 24 | 22.41% |
| GILD240726P00066000 | 2024-06-27 1:10PM EDT | 66.00 | 0.49 | 0.44 | 0.65 | +0.22 | +81.48% | 15 | 12 | 21.44% |
| GILD240726P00067000 | 2024-06-27 11:19AM EDT | 67.00 | 0.61 | 0.66 | 0.75 | -0.09 | -12.86% | 1 | 48 | 18.43% |
| GILD240726P00068000 | 2024-06-27 12:37PM EDT | 68.00 | 0.97 | 0.99 | 1.99 | +0.03 | +3.19% | 9 | 20 | 29.52% |
| GILD240726P00070000 | 2024-06-27 10:26AM EDT | 70.00 | 1.82 | 1.99 | 2.13 | +0.02 | +1.11% | 2 | 59 | 17.12% |
| GILD240726P00071000 | 2024-06-24 9:57AM EDT | 71.00 | 1.71 | 2.26 | 3.30 | 0.00 | - | 2 | 12 | 23.88% |
| GILD240726P00072000 | 2024-06-25 2:12PM EDT | 72.00 | 2.82 | 2.91 | 3.70 | 0.00 | - | 5 | 3 | 18.16% |
| GILD240726P00073000 | 2024-06-24 3:57PM EDT | 73.00 | 2.85 | 4.25 | 4.80 | 0.00 | - | 2 | 2 | 23.32% |
| GILD240726P00075000 | 2024-06-20 11:23AM EDT | 75.00 | 7.21 | 4.30 | 7.10 | 0.00 | - | - | 16 | 35.21% |
