Marchés français ouverture 4 h 20 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 749,82 +103,71 (+0,27 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 571,38 -37,56 (-0,20 %) Bitcoin EUR
63 751,44 +217,56 (+0,34 %)
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 :
Prix d’exercice:70.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00070000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 103 | 308 | 33.59% |
| GILD240607C00070000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.31 | -0.05 | -31.25% | 21 | 384 | 33.40% |
| GILD240614C00070000 | 2024-05-24 3:31PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.19 | -0.18 | -56.25% | 35 | 125 | 22.85% |
| GILD240621C00070000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | -0.09 | -32.14% | 256 | 3,752 | 19.83% |
| GILD240628C00070000 | 2024-05-24 1:51PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.31 | -0.13 | -39.39% | 128 | 156 | 20.17% |
| GILD240705C00070000 | 2024-05-24 2:11PM EDT | 2024-07-05 | 0.30 | 0.19 | 0.42 | +0.30 | - | 10 | 2 | 20.31% |
| GILD240719C00070000 | 2024-05-24 2:56PM EDT | 2024-07-19 | 0.45 | 0.48 | 0.53 | -0.20 | -30.77% | 483 | 1,981 | 19.09% |
| GILD240816C00070000 | 2024-05-24 3:08PM EDT | 2024-08-16 | 1.07 | 1.11 | 1.15 | -0.18 | -14.40% | 83 | 3,585 | 21.80% |
| GILD241115C00070000 | 2024-05-24 1:39PM EDT | 2024-11-15 | 2.10 | 2.16 | 2.31 | -0.56 | -21.05% | 10 | 4,762 | 22.11% |
| GILD250117C00070000 | 2024-05-24 10:49AM EDT | 2025-01-17 | 2.90 | 2.65 | 3.10 | -0.33 | -10.22% | 5 | 2,136 | 22.84% |
| GILD250620C00070000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 4.60 | 4.30 | 4.75 | -0.40 | -8.00% | 3 | 727 | 23.97% |
| GILD260116C00070000 | 2024-05-24 2:48PM EDT | 2026-01-16 | 6.20 | 6.00 | 7.05 | -0.60 | -8.82% | 2 | 888 | 26.19% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00070000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 3.55 | 3.25 | 4.45 | +1.16 | +48.54% | 17 | 16 | 40.23% |
| GILD240607P00070000 | 2024-05-23 10:05AM EDT | 2024-06-07 | 2.80 | 3.15 | 5.75 | 0.00 | - | 54 | 67 | 63.77% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 3.80 | 6.05 | 0.00 | - | 3 | 10 | 56.27% |
| GILD240621P00070000 | 2024-05-24 2:51PM EDT | 2024-06-21 | 5.20 | 4.55 | 5.20 | +1.26 | +31.98% | 10 | 4,131 | 34.08% |
| GILD240719P00070000 | 2024-05-22 3:22PM EDT | 2024-07-19 | 3.65 | 4.45 | 5.55 | 0.00 | - | 18 | 49 | 27.81% |
| GILD240816P00070000 | 2024-05-23 12:58PM EDT | 2024-08-16 | 4.87 | 5.45 | 5.60 | 0.00 | - | 7 | 758 | 23.02% |
| GILD241115P00070000 | 2024-05-23 12:58PM EDT | 2024-11-15 | 6.10 | 5.80 | 6.60 | 0.00 | - | 3 | 841 | 21.95% |
| GILD250117P00070000 | 2024-05-24 1:10PM EDT | 2025-01-17 | 7.30 | 6.90 | 7.25 | +0.70 | +10.61% | 17 | 3,065 | 22.03% |
| GILD250620P00070000 | 2024-05-23 3:54PM EDT | 2025-06-20 | 8.17 | 7.30 | 8.85 | 0.00 | - | 1 | 575 | 23.18% |
| GILD260116P00070000 | 2024-05-22 2:37PM EDT | 2026-01-16 | 9.20 | 9.80 | 10.30 | 0.00 | - | 8 | 1,027 | 23.04% |
