Deutsche Märkte geschlossen
DAX
18.131,97 +63,76 (+0,35%) Euro Stoxx 50
4.915,47 +35,05 (+0,72%) Dow Jones 30
38.829,87 +51,77 (+0,13%) Gold
2.341,90 +12,90 (+0,55%) EUR/USD
1,0743 +0,0008 (+0,08%) Bitcoin EUR
60.119,21 -832,64 (-1,37%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 5.20 | 5.50 | 0.00 | - | 5 | 0 | 46.88% |
| GILD240628C00060000 | 2024-06-18 10:58AM EDT | 60.00 | 3.65 | 3.40 | 4.20 | -1.35 | -27.00% | 1 | 28 | 54.30% |
| GILD240628C00062000 | 2024-06-12 11:14AM EDT | 62.00 | 2.25 | 1.77 | 1.83 | 0.00 | - | 2 | 2 | 27.39% |
| GILD240628C00063000 | 2024-06-18 11:14AM EDT | 63.00 | 1.35 | 1.14 | 1.18 | -0.75 | -35.71% | 7 | 46 | 25.64% |
| GILD240628C00064000 | 2024-06-18 11:14AM EDT | 64.00 | 0.81 | 0.66 | 0.71 | -0.64 | -44.14% | 14 | 214 | 24.85% |
| GILD240628C00065000 | 2024-06-18 11:45AM EDT | 65.00 | 0.38 | 0.36 | 0.41 | -0.56 | -59.57% | 302 | 408 | 24.90% |
| GILD240628C00066000 | 2024-06-18 10:57AM EDT | 66.00 | 0.21 | 0.19 | 0.29 | -0.29 | -58.00% | 68 | 499 | 27.49% |
| GILD240628C00067000 | 2024-06-18 11:21AM EDT | 67.00 | 0.14 | 0.10 | 0.13 | -0.26 | -65.00% | 25 | 413 | 26.17% |
| GILD240628C00068000 | 2024-06-17 3:59PM EDT | 68.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 29 | 534 | 27.54% |
| GILD240628C00069000 | 2024-06-17 12:08PM EDT | 69.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 7 | 165 | 36.43% |
| GILD240628C00070000 | 2024-06-17 11:16AM EDT | 70.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 21 | 217 | 33.59% |
| GILD240628C00071000 | 2024-06-14 3:50PM EDT | 71.00 | 0.78 | 0.01 | 0.24 | 0.00 | - | 9 | 116 | 50.29% |
| GILD240628C00072000 | 2024-06-18 11:21AM EDT | 72.00 | 0.10 | 0.01 | 0.22 | -1.32 | -92.96% | 2 | 16 | 53.42% |
| GILD240628C00073000 | 2024-06-14 11:33AM EDT | 73.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 24 | 51 | 44.53% |
| GILD240628C00074000 | 2024-06-14 3:54PM EDT | 74.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 13 | 53.32% |
| GILD240628C00075000 | 2024-06-17 10:11AM EDT | 75.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 28 | 32 | 54.69% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 2.08 | 0.00 | - | 6 | 12 | 105.96% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 4 | 4 | 63.09% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | - | 1 | 50.10% |
| GILD240628P00057000 | 2024-06-05 3:33PM EDT | 57.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 4 | 6 | 44.92% |
| GILD240628P00058000 | 2024-06-07 11:43AM EDT | 58.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 5 | 17 | 39.65% |
| GILD240628P00059000 | 2024-06-18 11:44AM EDT | 59.00 | 0.10 | 0.08 | 0.12 | +0.03 | +75.00% | 2 | 590 | 28.52% |
| GILD240628P00060000 | 2024-06-18 10:29AM EDT | 60.00 | 0.14 | 0.14 | 0.18 | +0.05 | +55.56% | 6 | 211 | 25.88% |
| GILD240628P00061000 | 2024-06-18 11:36AM EDT | 61.00 | 0.26 | 0.26 | 0.30 | +0.05 | +23.81% | 23 | 92 | 24.02% |
| GILD240628P00062000 | 2024-06-18 11:46AM EDT | 62.00 | 0.48 | 0.48 | 0.51 | +0.20 | +71.43% | 8 | 414 | 22.36% |
| GILD240628P00063000 | 2024-06-18 11:38AM EDT | 63.00 | 0.88 | 0.85 | 0.89 | +0.41 | +87.23% | 34 | 308 | 21.73% |
| GILD240628P00064000 | 2024-06-18 11:50AM EDT | 64.00 | 1.41 | 1.36 | 1.44 | +0.54 | +62.07% | 9 | 196 | 21.24% |
| GILD240628P00065000 | 2024-06-17 3:35PM EDT | 65.00 | 1.90 | 2.03 | 2.13 | +0.64 | +50.79% | 10 | 158 | 20.12% |
| GILD240628P00066000 | 2024-06-18 11:02AM EDT | 66.00 | 2.79 | 2.72 | 3.00 | +0.90 | +47.62% | 1 | 172 | 20.70% |
| GILD240628P00067000 | 2024-06-18 11:44AM EDT | 67.00 | 3.90 | 3.40 | 4.00 | +1.23 | +46.07% | 4 | 111 | 25.59% |
| GILD240628P00068000 | 2024-06-17 3:42PM EDT | 68.00 | 3.55 | 3.50 | 4.95 | 0.00 | - | 10 | 22 | 26.76% |
| GILD240628P00069000 | 2024-06-14 3:12PM EDT | 69.00 | 3.97 | 5.65 | 5.95 | 0.00 | - | - | 2 | 30.86% |
| GILD240628P00070000 | 2024-06-17 3:50PM EDT | 70.00 | 5.55 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 28.13% |
| GILD240628P00071000 | 2024-06-17 3:50PM EDT | 71.00 | 6.55 | 7.65 | 7.90 | 0.00 | - | 2 | 0 | 31.25% |
