La bourse est fermée
Dow Jones
39 107,37 -20,43 (-0,05 %) Nasdaq
17 837,55 +32,39 (+0,18 %) 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
57 722,14 +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 02:12PM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802C00060000 | 2024-06-21 11:44AM EDT | 60.00 | 10.30 | 7.40 | 11.15 | 0.00 | - | 2 | 2 | 72.10% |
| GILD240802C00061000 | 2024-06-20 9:32AM EDT | 61.00 | 5.65 | 6.45 | 10.25 | 0.00 | - | - | 0 | 68.82% |
| GILD240802C00063000 | 2024-06-25 12:26PM EDT | 63.00 | 7.80 | 5.55 | 8.00 | 0.00 | - | 1 | 10 | 55.96% |
| GILD240802C00064000 | 2024-06-21 9:51AM EDT | 64.00 | 8.00 | 4.65 | 6.90 | 0.00 | - | 6 | 10 | 49.93% |
| GILD240802C00065000 | 2024-06-27 12:15PM EDT | 65.00 | 5.05 | 3.95 | 4.75 | -0.79 | -13.53% | 1 | 7 | 30.05% |
| GILD240802C00066000 | 2024-06-25 1:04PM EDT | 66.00 | 5.18 | 2.78 | 3.95 | 0.00 | - | 2 | 4 | 28.37% |
| GILD240802C00067000 | 2024-06-26 3:43PM EDT | 67.00 | 3.55 | 2.79 | 3.25 | 0.00 | - | 16 | 30 | 27.39% |
| GILD240802C00068000 | 2024-06-27 12:15PM EDT | 68.00 | 2.83 | 2.24 | 2.93 | -0.08 | -2.75% | 1 | 172 | 30.13% |
| GILD240802C00069000 | 2024-06-26 10:18AM EDT | 69.00 | 2.19 | 1.68 | 2.01 | 0.00 | - | 5 | 11 | 25.17% |
| GILD240802C00070000 | 2024-06-27 12:54PM EDT | 70.00 | 1.36 | 1.26 | 1.88 | -0.36 | -20.93% | 8 | 381 | 28.57% |
| GILD240802C00071000 | 2024-06-27 1:50PM EDT | 71.00 | 1.02 | 0.93 | 1.11 | -0.24 | -19.05% | 1 | 17 | 23.58% |
| GILD240802C00072000 | 2024-06-26 11:01AM EDT | 72.00 | 1.00 | 0.62 | 1.05 | 0.00 | - | 10 | 61 | 26.54% |
| GILD240802C00073000 | 2024-06-27 12:36PM EDT | 73.00 | 0.56 | 0.23 | 0.89 | -0.15 | -21.13% | 14 | 693 | 27.74% |
| GILD240802C00074000 | 2024-06-26 3:05PM EDT | 74.00 | 0.52 | 0.31 | 0.42 | 0.00 | - | 2 | 23 | 23.22% |
| GILD240802C00075000 | 2024-06-25 3:23PM EDT | 75.00 | 0.51 | 0.21 | 0.33 | 0.00 | - | 3 | 22 | 24.00% |
| GILD240802C00076000 | 2024-06-26 3:51PM EDT | 76.00 | 0.29 | 0.16 | 0.22 | 0.00 | - | 75 | 133 | 23.68% |
| GILD240802C00080000 | 2024-06-25 12:00PM EDT | 80.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 21 | 315 | 29.98% |
| GILD240802C00085000 | 2024-06-21 11:39AM EDT | 85.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 44 | 44 | 41.41% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802P00058000 | 2024-06-21 10:30AM EDT | 58.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 2 | 36.04% |
| GILD240802P00059000 | 2024-06-18 3:33PM EDT | 59.00 | 0.58 | 0.01 | 0.24 | 0.00 | - | - | 2 | 33.50% |
| GILD240802P00060000 | 2024-06-21 9:38AM EDT | 60.00 | 0.26 | 0.01 | 0.26 | 0.00 | - | 3 | 214 | 31.20% |
| GILD240802P00062000 | 2024-06-27 10:21AM EDT | 62.00 | 0.10 | 0.11 | 0.17 | -0.10 | -50.00% | 2 | 23 | 22.66% |
| GILD240802P00063000 | 2024-06-27 11:23AM EDT | 63.00 | 0.17 | 0.16 | 0.34 | -0.08 | -32.00% | 1 | 12 | 24.15% |
| GILD240802P00064000 | 2024-06-25 1:53PM EDT | 64.00 | 0.26 | 0.25 | 0.95 | 0.00 | - | 30 | 66 | 31.35% |
| GILD240802P00065000 | 2024-06-27 12:15PM EDT | 65.00 | 0.35 | 0.34 | 0.52 | -0.02 | -5.41% | 11 | 87 | 20.85% |
| GILD240802P00066000 | 2024-06-27 12:23PM EDT | 66.00 | 0.54 | 0.48 | 1.80 | +0.02 | +3.85% | 1 | 60 | 34.20% |
| GILD240802P00067000 | 2024-06-25 1:53PM EDT | 67.00 | 0.88 | 0.52 | 1.08 | +0.15 | +20.55% | 2 | 55 | 20.56% |
| GILD240802P00068000 | 2024-06-25 1:53PM EDT | 68.00 | 1.00 | 0.78 | 2.02 | 0.00 | - | 75 | 74 | 26.66% |
| GILD240802P00069000 | 2024-06-27 10:51AM EDT | 69.00 | 1.37 | 1.56 | 2.31 | -0.30 | -17.96% | 9 | 16 | 24.15% |
| GILD240802P00070000 | 2024-06-27 10:16AM EDT | 70.00 | 1.81 | 1.20 | 2.32 | -0.17 | -8.59% | 1 | 94 | 17.33% |
