Marchés français ouverture 8 h 22 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0741 +0,0025 (+0,24 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 500,69 +97,21 (+0,17 %)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00050000 | 2024-06-28 3:06PM EDT | 50.00 | 19.00 | 17.20 | 20.35 | 0.00 | - | 50 | 112 | 69.43% |
| GILD240920C00055000 | 2024-06-20 2:50PM EDT | 55.00 | 14.00 | 12.50 | 16.15 | 0.00 | - | - | 5 | 63.97% |
| GILD240920C00060000 | 2024-06-25 12:01PM EDT | 60.00 | 11.35 | 9.35 | 9.90 | 0.00 | - | 7 | 21 | 35.08% |
| GILD240920C00062500 | 2024-06-28 10:05AM EDT | 62.50 | 7.75 | 7.45 | 7.65 | 0.00 | - | 1 | 30 | 30.86% |
| GILD240920C00065000 | 2024-07-01 1:19PM EDT | 65.00 | 5.48 | 5.50 | 5.65 | -0.47 | -7.90% | 2 | 55 | 28.00% |
| GILD240920C00067500 | 2024-07-01 3:52PM EDT | 67.50 | 3.90 | 3.85 | 3.95 | +0.14 | +3.72% | 1 | 318 | 26.03% |
| GILD240920C00070000 | 2024-07-01 3:41PM EDT | 70.00 | 2.56 | 2.56 | 2.60 | +0.21 | +8.94% | 86 | 2,196 | 24.68% |
| GILD240920C00072500 | 2024-07-01 1:32PM EDT | 72.50 | 1.71 | 1.60 | 1.66 | +0.23 | +15.54% | 96 | 1,791 | 24.22% |
| GILD240920C00075000 | 2024-07-01 12:20PM EDT | 75.00 | 1.08 | 0.96 | 1.03 | +0.18 | +20.00% | 29 | 1,919 | 24.12% |
| GILD240920C00077500 | 2024-07-01 1:37PM EDT | 77.50 | 0.61 | 0.57 | 0.64 | +0.01 | +1.67% | 2 | 1,230 | 24.41% |
| GILD240920C00080000 | 2024-06-28 3:02PM EDT | 80.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 28 | 128 | 24.56% |
| GILD240920C00085000 | 2024-06-26 11:20AM EDT | 85.00 | 0.18 | 0.07 | 0.23 | 0.00 | - | - | 29 | 28.03% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00055000 | 2024-06-24 1:10PM EDT | 55.00 | 0.15 | 0.06 | 1.42 | 0.00 | - | - | 1 | 50.73% |
| GILD240920P00057500 | 2024-07-01 12:46PM EDT | 57.50 | 0.26 | 0.23 | 0.47 | +0.02 | +8.33% | 2 | 9 | 30.27% |
| GILD240920P00060000 | 2024-07-01 12:14PM EDT | 60.00 | 0.45 | 0.41 | 1.57 | -0.04 | -8.16% | 10 | 123 | 38.55% |
| GILD240920P00062500 | 2024-07-01 2:08PM EDT | 62.50 | 0.84 | 0.79 | 0.86 | +0.03 | +3.70% | 12 | 1,200 | 24.02% |
| GILD240920P00065000 | 2024-06-28 3:14PM EDT | 65.00 | 1.21 | 1.37 | 1.45 | -0.39 | -24.38% | 1 | 1,231 | 23.10% |
| GILD240920P00067500 | 2024-07-01 2:53PM EDT | 67.50 | 2.37 | 2.29 | 2.36 | -0.21 | -8.14% | 13 | 231 | 22.51% |
| GILD240920P00070000 | 2024-07-01 2:44PM EDT | 70.00 | 3.68 | 3.50 | 3.65 | +0.08 | +2.22% | 38 | 423 | 22.29% |
| GILD240920P00072500 | 2024-06-27 9:52AM EDT | 72.50 | 5.05 | 5.10 | 5.25 | 0.00 | - | 1 | 813 | 21.94% |
| GILD240920P00075000 | 2024-07-01 10:34AM EDT | 75.00 | 6.35 | 6.15 | 7.15 | -1.15 | -15.33% | 100 | 18 | 21.67% |
| GILD240920P00080000 | 2024-06-25 3:06PM EDT | 80.00 | 10.42 | 11.30 | 11.85 | 0.00 | - | - | 2 | 26.37% |
