La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 272,78 -321,40 (-0,60 %)
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’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240906C00055000 | 2024-08-26 12:01PM EDT | 55.00 | 21.75 | 22.20 | 25.05 | 0.00 | - | - | 1 | 231.84% |
| GILD240906C00063000 | 2024-07-29 2:54PM EDT | 63.00 | 14.89 | 15.50 | 15.85 | 0.00 | - | - | 2 | 0.00% |
| GILD240906C00065000 | 2024-08-21 9:40AM EDT | 65.00 | 10.50 | 12.70 | 15.05 | 0.00 | - | 6 | 0 | 147.07% |
| GILD240906C00067000 | 2024-08-30 3:40PM EDT | 67.00 | 12.25 | 10.00 | 12.40 | +0.32 | +2.68% | 2 | 13 | 97.66% |
| GILD240906C00068000 | 2024-08-23 10:46AM EDT | 68.00 | 8.77 | 10.00 | 12.00 | 0.00 | - | 1 | 1 | 120.70% |
| GILD240906C00069000 | 2024-08-09 1:26PM EDT | 69.00 | 5.33 | 9.90 | 10.60 | 0.00 | - | - | 30 | 74.61% |
| GILD240906C00070000 | 2024-08-30 1:39PM EDT | 70.00 | 8.91 | 8.00 | 9.70 | +1.57 | +21.39% | 13 | 11 | 92.19% |
| GILD240906C00071000 | 2024-08-30 3:17PM EDT | 71.00 | 8.08 | 6.05 | 8.45 | -0.27 | -3.23% | 19 | 23 | 73.34% |
| GILD240906C00072000 | 2024-08-30 3:36PM EDT | 72.00 | 7.18 | 5.60 | 7.25 | +0.36 | +5.28% | 23 | 33 | 55.96% |
| GILD240906C00073000 | 2024-08-30 10:29AM EDT | 73.00 | 5.91 | 6.00 | 6.25 | -0.67 | -10.18% | 15 | 47 | 49.71% |
| GILD240906C00074000 | 2024-08-30 12:06PM EDT | 74.00 | 5.13 | 3.05 | 6.05 | -0.30 | -5.52% | 19 | 28 | 73.83% |
| GILD240906C00075000 | 2024-08-30 1:42PM EDT | 75.00 | 3.95 | 2.79 | 4.25 | -0.85 | -17.71% | 13 | 116 | 36.82% |
| GILD240906C00076000 | 2024-08-30 11:24AM EDT | 76.00 | 3.10 | 2.98 | 3.25 | -0.60 | -16.22% | 27 | 69 | 30.18% |
| GILD240906C00077000 | 2024-08-30 3:58PM EDT | 77.00 | 2.05 | 1.90 | 2.40 | -0.41 | -16.67% | 11 | 123 | 28.32% |
| GILD240906C00078000 | 2024-08-30 3:00PM EDT | 78.00 | 1.41 | 1.32 | 1.45 | -0.33 | -18.97% | 21 | 229 | 21.39% |
| GILD240906C00079000 | 2024-08-30 3:57PM EDT | 79.00 | 0.74 | 0.72 | 0.79 | -0.52 | -41.27% | 122 | 120 | 19.53% |
| GILD240906C00080000 | 2024-08-30 2:59PM EDT | 80.00 | 0.30 | 0.32 | 0.36 | -0.45 | -60.00% | 120 | 700 | 18.60% |
| GILD240906C00081000 | 2024-08-30 3:58PM EDT | 81.00 | 0.14 | 0.13 | 0.16 | -0.23 | -62.16% | 200 | 433 | 19.24% |
| GILD240906C00082000 | 2024-08-30 3:53PM EDT | 82.00 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 1,419 | 2,642 | 20.90% |
| GILD240906C00083000 | 2024-08-30 1:50PM EDT | 83.00 | 0.05 | 0.04 | 0.11 | -0.04 | -44.44% | 31 | 39 | 27.83% |
| GILD240906C00084000 | 2024-08-28 12:24PM EDT | 84.00 | 0.09 | 0.00 | 0.16 | +0.02 | +28.57% | 1 | 2 | 35.94% |
| GILD240906C00085000 | 2024-08-30 1:55PM EDT | 85.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 11 | 46 | 38.28% |
| GILD240906C00086000 | 2024-08-05 9:30AM EDT | 86.00 | 0.53 | 0.00 | 0.06 | 0.00 | - | - | 1 | 37.31% |
| GILD240906C00087000 | 2024-08-26 9:57AM EDT | 87.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 3 | 53.81% |
| GILD240906C00090000 | 2024-08-30 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 44.92% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240906P00060000 | 2024-08-28 1:01PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 75.00% |
| GILD240906P00062000 | 2024-08-28 3:17PM EDT | 62.00 | 0.01 | - | 0.19 | 0.00 | - | - | - | 112.11% |
| GILD240906P00063000 | 2024-08-29 11:54AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 71.88% |
| GILD240906P00064000 | 2024-08-30 2:29PM EDT | 64.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 2 | 20 | 90.04% |
| GILD240906P00065000 | 2024-08-16 3:05PM EDT | 65.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 8 | 84.38% |
| GILD240906P00067000 | 2024-08-30 9:49AM EDT | 67.00 | 0.03 | 0.00 | 0.19 | +0.02 | +200.00% | 120 | 152 | 71.48% |
| GILD240906P00068000 | 2024-08-26 3:37PM EDT | 68.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 26 | 66.02% |
| GILD240906P00069000 | 2024-08-28 12:21PM EDT | 69.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 3 | 10 | 60.55% |
| GILD240906P00070000 | 2024-08-30 11:11AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 23 | 29 | 52.34% |
| GILD240906P00071000 | 2024-08-30 1:03PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 38 | 44.34% |
| GILD240906P00072000 | 2024-08-28 3:02PM EDT | 72.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 3 | 21 | 40.82% |
| GILD240906P00073000 | 2024-08-28 9:57AM EDT | 73.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 4 | 248 | 41.99% |
| GILD240906P00074000 | 2024-08-30 1:32PM EDT | 74.00 | 0.06 | 0.04 | 0.33 | -0.02 | -25.00% | 10 | 63 | 47.17% |
| GILD240906P00075000 | 2024-08-29 2:20PM EDT | 75.00 | 0.07 | 0.05 | 1.16 | -0.01 | -12.50% | 26 | 124 | 50.78% |
| GILD240906P00076000 | 2024-08-30 3:42PM EDT | 76.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 180 | 69 | 23.54% |
| GILD240906P00077000 | 2024-08-30 3:20PM EDT | 77.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 6 | 65 | 20.12% |
| GILD240906P00078000 | 2024-08-30 3:50PM EDT | 78.00 | 0.32 | 0.31 | 0.35 | -0.01 | -3.03% | 12 | 97 | 18.56% |
| GILD240906P00079000 | 2024-08-30 2:21PM EDT | 79.00 | 0.63 | 0.65 | 0.71 | -0.05 | -7.35% | 37 | 91 | 17.58% |
| GILD240906P00080000 | 2024-08-30 10:34AM EDT | 80.00 | 1.45 | 1.23 | 1.32 | +0.39 | +36.79% | 17 | 24 | 17.48% |
| GILD240906P00084000 | 2024-08-29 10:18AM EDT | 84.00 | 4.82 | 3.90 | 7.00 | 0.00 | - | - | - | 96.39% |
