Deutsche Märkte geschlossen
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.770,79 -7,31 (-0,02%) Bitcoin EUR
60.092,39 -2.187,42 (-3,51%) CMC Crypto 200
1.324,67 -64,74 (-4,66%) Nasdaq Compositive
17.851,94 -5,08 (-0,03%) S&P 500
5.480,44 +7,21 (+0,13%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-06-14 3:31PM EDT | 40.00 | 25.60 | 23.60 | 24.30 | 0.00 | - | 2 | 6 | 40.26% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 61.94% |
| GILD250620C00045000 | 2024-06-17 9:44AM EDT | 45.00 | 20.55 | 18.25 | 19.75 | 0.00 | - | 2 | 1 | 35.65% |
| GILD250620C00050000 | 2024-06-05 9:30AM EDT | 50.00 | 15.20 | 15.05 | 15.45 | 0.00 | - | 1 | 103 | 31.90% |
| GILD250620C00055000 | 2024-06-18 1:02PM EDT | 55.00 | 11.54 | 10.25 | 11.85 | -0.69 | -5.64% | 1 | 27 | 30.45% |
| GILD250620C00057500 | 2024-06-17 3:20PM EDT | 57.50 | 11.00 | 9.40 | 10.15 | 0.00 | - | 1 | 6 | 29.42% |
| GILD250620C00060000 | 2024-06-18 2:28PM EDT | 60.00 | 8.53 | 8.30 | 8.55 | -1.02 | -10.68% | 2 | 542 | 28.33% |
| GILD250620C00062500 | 2024-06-14 12:27PM EDT | 62.50 | 7.95 | 6.95 | 7.25 | 0.00 | - | 2 | 32 | 27.95% |
| GILD250620C00065000 | 2024-06-18 2:10PM EDT | 65.00 | 7.55 | 5.20 | 6.00 | +0.78 | +11.52% | 5 | 489 | 27.23% |
| GILD250620C00067500 | 2024-06-13 11:13AM EDT | 67.50 | 4.65 | 4.75 | 4.95 | 0.00 | - | 2 | 706 | 26.78% |
| GILD250620C00070000 | 2024-06-14 10:51AM EDT | 70.00 | 4.65 | 2.92 | 4.00 | 0.00 | - | 10 | 956 | 26.19% |
| GILD250620C00072500 | 2024-06-18 12:51PM EDT | 72.50 | 3.20 | 2.87 | 3.25 | -0.50 | -13.51% | 1 | 527 | 25.92% |
| GILD250620C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 3.06 | 2.52 | 2.75 | 0.00 | - | 2 | 611 | 26.27% |
| GILD250620C00077500 | 2024-06-12 3:22PM EDT | 77.50 | 1.90 | 0.77 | 2.10 | 0.00 | - | 2 | 137 | 25.48% |
| GILD250620C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.95 | 1.58 | 1.67 | 0.00 | - | 20 | 808 | 25.29% |
| GILD250620C00082500 | 2024-06-07 3:51PM EDT | 82.50 | 1.31 | 1.19 | 1.46 | 0.00 | - | 2 | 233 | 25.99% |
| GILD250620C00085000 | 2024-06-10 10:09AM EDT | 85.00 | 1.07 | 0.91 | 1.17 | 0.00 | - | 2 | 879 | 25.90% |
| GILD250620C00087500 | 2024-05-29 3:55PM EDT | 87.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 62 | 26.32% |
| GILD250620C00090000 | 2024-06-11 1:32PM EDT | 90.00 | 0.59 | 0.00 | 0.83 | 0.00 | - | 15 | 438 | 26.49% |
| GILD250620C00092500 | 2024-06-13 10:38AM EDT | 92.50 | 0.46 | 0.00 | 0.65 | 0.00 | - | 11 | 562 | 26.29% |
| GILD250620C00095000 | 2024-06-13 10:30AM EDT | 95.00 | 0.47 | 0.30 | 0.55 | 0.00 | - | 1 | 329 | 26.59% |
| GILD250620C00100000 | 2024-06-11 11:25AM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 9 | 35 | 28.44% |
| GILD250620C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 1 | 25 | 30.79% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 41.99% |
| GILD250620C00115000 | 2024-06-03 1:33PM EDT | 115.00 | 1.00 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 32.15% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 35.82% |
| GILD250620C00130000 | 2024-05-16 11:10AM EDT | 130.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 100 | 50 | 55.01% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-05-07 12:58PM EDT | 32.50 | 0.20 | 0.00 | 2.34 | 0.00 | - | - | 6 | 52.56% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 2.41 | 0.00 | - | 8 | 42 | 60.10% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 46.53% |
| GILD250620P00040000 | 2024-06-13 2:45PM EDT | 40.00 | 0.56 | 0.43 | 0.69 | 0.00 | - | 40 | 107 | 33.57% |
| GILD250620P00042500 | 2024-05-24 11:17AM EDT | 42.50 | 0.55 | 0.00 | 0.87 | 0.00 | - | 2 | 39 | 31.91% |
| GILD250620P00045000 | 2024-06-18 10:19AM EDT | 45.00 | 1.08 | 0.00 | 1.01 | +0.19 | +21.35% | 2 | 184 | 29.58% |
| GILD250620P00047500 | 2024-06-13 3:50PM EDT | 47.50 | 1.25 | 1.22 | 1.35 | 0.00 | - | 1 | 398 | 28.65% |
| GILD250620P00050000 | 2024-06-18 2:49PM EDT | 50.00 | 1.77 | 1.70 | 1.89 | +0.23 | +15.13% | 2 | 1,107 | 28.47% |
| GILD250620P00055000 | 2024-06-17 12:01PM EDT | 55.00 | 2.74 | 2.83 | 3.30 | 0.00 | - | 4 | 1,883 | 27.78% |
| GILD250620P00057500 | 2024-06-17 11:14AM EDT | 57.50 | 3.45 | 3.60 | 3.80 | 0.00 | - | 168 | 1,174 | 25.62% |
| GILD250620P00060000 | 2024-06-18 11:50AM EDT | 60.00 | 4.65 | 4.50 | 4.70 | +0.65 | +16.25% | 3 | 1,688 | 24.74% |
| GILD250620P00062500 | 2024-06-18 10:19AM EDT | 62.50 | 5.35 | 4.50 | 5.85 | +0.10 | +1.90% | 2 | 423 | 24.30% |
| GILD250620P00065000 | 2024-06-18 12:29PM EDT | 65.00 | 7.40 | 6.85 | 7.10 | +1.09 | +17.27% | 2 | 1,161 | 23.63% |
| GILD250620P00067500 | 2024-06-17 10:35AM EDT | 67.50 | 7.62 | 8.20 | 8.45 | 0.00 | - | 9 | 631 | 22.73% |
| GILD250620P00070000 | 2024-06-07 1:30PM EDT | 70.00 | 9.20 | 9.80 | 10.25 | 0.00 | - | 1 | 595 | 23.05% |
| GILD250620P00072500 | 2024-05-24 9:51AM EDT | 72.50 | 9.96 | 11.35 | 12.60 | 0.00 | - | 1 | 546 | 25.23% |
| GILD250620P00075000 | 2024-06-12 1:25PM EDT | 75.00 | 12.89 | 13.20 | 13.65 | 0.00 | - | 2,019 | 2,056 | 20.95% |
| GILD250620P00077500 | 2024-06-18 10:10AM EDT | 77.50 | 14.60 | 15.10 | 15.65 | +3.60 | +32.73% | 5 | 90 | 20.29% |
| GILD250620P00080000 | 2024-06-17 3:06PM EDT | 80.00 | 16.20 | 17.15 | 20.00 | 0.00 | - | 3 | 18 | 31.96% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
