La bourse ferme dans 1 h 36 min

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,68-0,49 (-0,74 %)
À la clôture : 04:00PM EDT
65,65 -0,03 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240531C000500002024-05-03 10:40AM EDT50.0014.4513.6517.550.00-11266.70%
GILD240531C000550002024-05-07 1:48PM EDT55.0011.0810.5512.450.00-11147.66%
GILD240531C000570002024-04-29 9:30AM EDT57.008.658.608.850.00--162.50%
GILD240531C000580002024-05-22 3:41PM EDT58.009.407.559.650.00--1121.39%
GILD240531C000590002024-05-06 9:48AM EDT59.006.196.556.850.00--265.04%
GILD240531C000600002024-05-24 3:58PM EDT60.005.705.606.40-1.80-24.00%1368.07%
GILD240531C000620002024-05-24 2:05PM EDT62.003.503.605.20-1.98-36.13%201069.04%
GILD240531C000630002024-05-22 11:23AM EDT63.004.792.622.880.00-34534.28%
GILD240531C000640002024-05-24 12:35PM EDT64.001.511.811.99-1.04-40.78%32230.23%
GILD240531C000650002024-05-24 3:51PM EDT65.000.921.051.11-1.92-67.61%433523.58%
GILD240531C000660002024-05-24 3:59PM EDT66.000.490.480.54-0.38-43.68%3904722.36%
GILD240531C000670002024-05-24 3:55PM EDT67.000.190.190.22-0.23-54.76%20518022.17%
GILD240531C000680002024-05-24 3:51PM EDT68.000.060.070.09-0.13-68.42%1062,35423.44%
GILD240531C000690002024-05-24 3:54PM EDT69.000.030.020.22-0.06-66.67%2134139.06%
GILD240531C000700002024-05-24 3:49PM EDT70.000.020.020.06-0.04-66.67%10330833.59%
GILD240531C000710002024-05-24 2:09PM EDT71.000.040.010.03-0.05-55.56%79334.77%
GILD240531C000720002024-05-24 10:05AM EDT72.000.040.010.07+0.01+33.33%18246.48%
GILD240531C000730002024-05-24 10:16AM EDT73.000.010.011.270.00-25191.80%
GILD240531C000740002024-05-14 9:52AM EDT74.000.080.010.060.00-15150.78%
GILD240531C000750002024-05-24 3:32PM EDT75.000.010.010.150.00-52063.87%
GILD240531C000760002024-04-22 1:01PM EDT76.000.140.000.000.00--025.00%
GILD240531C000770002024-05-22 9:30AM EDT77.000.010.001.810.00--1134.08%
GILD240531C000780002024-05-21 10:34AM EDT78.000.010.000.100.00--173.05%
GILD240531C000790002024-05-22 10:04AM EDT79.000.010.001.270.00--5132.32%
GILD240531C000900002024-04-23 3:35PM EDT90.000.140.000.000.00--450.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GILD240531P000500002024-05-23 10:52AM EDT50.000.010.000.010.00--284.38%
GILD240531P000530002024-05-24 10:58AM EDT53.000.010.001.270.00-62156.05%
GILD240531P000540002024-05-24 3:27PM EDT54.000.010.000.030.00-2370.31%
GILD240531P000550002024-04-18 9:41AM EDT55.000.210.000.230.00--189.26%
GILD240531P000570002024-04-18 12:06PM EDT57.000.220.001.270.00--3116.02%
GILD240531P000580002024-04-25 1:39PM EDT58.000.180.010.190.00--764.84%
GILD240531P000590002024-05-13 1:19PM EDT59.000.020.010.190.00-218257.62%
GILD240531P000600002024-05-13 2:45PM EDT60.000.030.010.090.00-133649.22%
GILD240531P000610002024-05-24 9:42AM EDT61.000.060.010.05+0.03+100.00%226037.11%
GILD240531P000620002024-05-24 3:08PM EDT62.000.040.030.15-0.02-33.33%12939.45%
GILD240531P000630002024-05-24 3:43PM EDT63.000.070.050.08-0.01-12.50%2411426.27%
GILD240531P000640002024-05-24 3:54PM EDT64.000.150.120.160.00-2212123.24%
GILD240531P000650002024-05-24 3:59PM EDT65.000.330.320.36+0.02+6.45%11555821.09%
GILD240531P000660002024-05-24 3:51PM EDT66.000.870.750.80+0.23+35.94%9120720.41%
GILD240531P000670002024-05-24 3:42PM EDT67.001.681.441.53+0.50+42.37%4421221.78%
GILD240531P000680002024-05-24 1:47PM EDT68.002.632.152.45+0.68+34.87%158426.07%
GILD240531P000690002024-05-24 2:06PM EDT69.003.602.433.45+0.79+28.11%211733.40%
GILD240531P000700002024-05-24 9:30AM EDT70.003.553.254.45+1.16+48.54%171640.23%
GILD240531P000710002024-04-26 10:12AM EDT71.005.674.707.350.00-12079.10%
GILD240531P000720002024-05-02 11:29AM EDT72.006.915.656.500.00-1057.23%
GILD240531P000730002024-05-14 3:51PM EDT73.005.245.308.500.00-22116.31%
GILD240531P000740002024-04-26 3:16PM EDT74.008.207.1510.350.00-16087.50%
GILD240531P000750002024-05-03 9:35AM EDT75.009.838.059.400.00-1064.06%
GILD240531P000770002024-04-25 10:33AM EDT77.0011.1511.2011.450.00--050.00%
GILD240531P000790002024-04-22 11:35AM EDT79.0011.950.000.000.00-100.00%