La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 111,08 -528,51 (-0,89 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00060000 | 2024-04-25 3:14PM EDT | 60.00 | 8.21 | 8.00 | 8.85 | 0.00 | - | 1 | 46 | 30.82% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 62.50 | 8.43 | 5.95 | 6.95 | 0.00 | - | - | 14 | 28.24% |
| GILD241115C00065000 | 2024-04-26 3:50PM EDT | 65.00 | 4.25 | 5.05 | 5.25 | -0.82 | -16.17% | 181 | 185 | 26.00% |
| GILD241115C00067500 | 2024-04-26 3:50PM EDT | 67.50 | 4.00 | 3.10 | 4.05 | -0.15 | -3.61% | 111 | 1,341 | 25.43% |
| GILD241115C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 2.98 | 2.75 | 2.99 | -0.07 | -2.30% | 53 | 109 | 24.59% |
| GILD241115C00072500 | 2024-04-26 11:22AM EDT | 72.50 | 2.18 | 1.87 | 2.23 | -0.07 | -3.11% | 1 | 190 | 24.38% |
| GILD241115C00075000 | 2024-04-26 2:00PM EDT | 75.00 | 1.63 | 1.38 | 1.62 | +0.01 | +0.62% | 7 | 234 | 24.11% |
| GILD241115C00077500 | 2024-04-23 3:04PM EDT | 77.50 | 1.51 | 1.06 | 1.11 | 0.00 | - | 33 | 84 | 23.54% |
| GILD241115C00080000 | 2024-04-25 3:47PM EDT | 80.00 | 0.79 | 0.72 | 0.79 | 0.00 | - | 7 | 162 | 23.51% |
| GILD241115C00082500 | 2024-04-25 12:24PM EDT | 82.50 | 0.59 | 0.49 | 0.54 | 0.00 | - | 8 | 276 | 23.32% |
| GILD241115C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.43 | 0.33 | 0.37 | 0.00 | - | 2 | 82 | 23.24% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 0.63 | -0.09 | -37.50% | 3 | 60 | 30.45% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 31.79% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 6 | 11 | 32.62% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.42 | 0.37 | 0.44 | 0.00 | - | 1 | 14 | 30.25% |
| GILD241115P00050000 | 2024-04-26 10:41AM EDT | 50.00 | 0.56 | 0.55 | 1.64 | -0.07 | -11.11% | 1 | 219 | 39.48% |
| GILD241115P00055000 | 2024-04-26 10:46AM EDT | 55.00 | 1.25 | 1.15 | 1.28 | -0.01 | -0.79% | 16 | 1,871 | 26.87% |
| GILD241115P00060000 | 2024-04-26 11:47AM EDT | 60.00 | 2.31 | 2.19 | 2.51 | -0.17 | -6.85% | 11 | 488 | 25.44% |
| GILD241115P00062500 | 2024-04-26 2:13PM EDT | 62.50 | 3.20 | 3.20 | 3.50 | -0.15 | -4.48% | 5 | 263 | 25.38% |
| GILD241115P00065000 | 2024-04-26 2:27PM EDT | 65.00 | 4.25 | 4.20 | 4.55 | -0.21 | -4.71% | 39 | 1,081 | 24.56% |
| GILD241115P00067500 | 2024-04-26 12:46PM EDT | 67.50 | 5.49 | 5.50 | 5.65 | -0.16 | -2.83% | 30 | 551 | 22.97% |
| GILD241115P00070000 | 2024-04-26 3:18PM EDT | 70.00 | 6.80 | 5.80 | 9.00 | -0.06 | -0.87% | 2 | 433 | 32.14% |
| GILD241115P00072500 | 2024-04-26 12:10PM EDT | 72.50 | 8.20 | 7.20 | 9.10 | -0.75 | -8.38% | 26 | 72 | 23.18% |
| GILD241115P00075000 | 2024-04-26 10:07AM EDT | 75.00 | 11.17 | 10.40 | 11.20 | +0.32 | +2.95% | 23 | 426 | 24.13% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 12.65 | 12.95 | +0.83 | +6.91% | 5 | 44 | 21.68% |
| GILD241115P00090000 | 2024-03-14 3:36PM EDT | 90.00 | 16.42 | 20.75 | 22.20 | 0.00 | - | 4 | 4 | 0.00% |
