Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.814,56 0,00 (0,00%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.248,14 +410,93 (+0,66%) CMC Crypto 200
1.385,97 -31,90 (-2,25%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-06-13 3:56PM EDT | 37.50 | 26.05 | 25.60 | 29.50 | 0.00 | - | 5 | 0 | 450.00% |
| GILD240621C00040000 | 2024-06-13 12:25PM EDT | 40.00 | 23.74 | 23.10 | 27.00 | 0.00 | - | 10 | 0 | 409.18% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 1,119.82% |
| GILD240621C00045000 | 2024-06-14 11:44AM EDT | 45.00 | 19.86 | 18.10 | 22.00 | +1.16 | +6.20% | 7 | 13 | 334.08% |
| GILD240621C00047500 | 2024-06-13 2:52PM EDT | 47.50 | 16.40 | 15.65 | 19.50 | 0.00 | - | 10 | 0 | 107.81% |
| GILD240621C00050000 | 2024-06-14 2:58PM EDT | 50.00 | 15.20 | 13.15 | 17.00 | +1.65 | +12.18% | 1 | 1 | 92.19% |
| GILD240621C00055000 | 2024-06-14 3:43PM EDT | 55.00 | 9.97 | 9.75 | 10.20 | +1.57 | +18.69% | 91 | 71 | 89.06% |
| GILD240621C00057500 | 2024-06-13 3:56PM EDT | 57.50 | 6.05 | 5.50 | 8.70 | 0.00 | - | 5 | 0 | 132.23% |
| GILD240621C00058000 | 2024-05-31 3:54PM EDT | 58.00 | 6.10 | 6.70 | 7.25 | 0.00 | - | 1 | 0 | 70.51% |
| GILD240621C00060000 | 2024-06-14 3:15PM EDT | 60.00 | 5.20 | 4.90 | 6.30 | +1.80 | +52.94% | 5 | 31 | 75.59% |
| GILD240621C00061000 | 2024-06-13 3:21PM EDT | 61.00 | 2.80 | 2.87 | 5.25 | 0.00 | - | 75 | 0 | 93.75% |
| GILD240621C00062000 | 2024-06-14 9:35AM EDT | 62.00 | 1.96 | 3.00 | 3.40 | +0.25 | +14.62% | 1 | 13 | 45.70% |
| GILD240621C00062500 | 2024-06-14 3:03PM EDT | 62.50 | 2.79 | 2.31 | 2.82 | +1.73 | +163.21% | 345 | 39 | 36.82% |
| GILD240621C00063000 | 2024-06-14 3:31PM EDT | 63.00 | 2.28 | 1.84 | 2.59 | +1.45 | +174.70% | 364 | 693 | 43.85% |
| GILD240621C00064000 | 2024-06-14 3:28PM EDT | 64.00 | 1.45 | 1.42 | 1.53 | +1.05 | +262.50% | 314 | 860 | 29.98% |
| GILD240621C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 0.82 | 0.81 | 0.87 | +0.67 | +446.67% | 5,137 | 2,709 | 27.64% |
| GILD240621C00066000 | 2024-06-14 3:59PM EDT | 66.00 | 0.42 | 0.41 | 0.44 | +0.33 | +366.67% | 6,224 | 1,163 | 27.00% |
| GILD240621C00067000 | 2024-06-14 3:59PM EDT | 67.00 | 0.20 | 0.19 | 0.23 | +0.14 | +233.33% | 2,013 | 3,396 | 28.52% |
| GILD240621C00067500 | 2024-06-14 3:58PM EDT | 67.50 | 0.13 | 0.12 | 0.16 | +0.08 | +160.00% | 108 | 3,606 | 29.10% |
| GILD240621C00068000 | 2024-06-14 2:16PM EDT | 68.00 | 0.10 | 0.08 | 0.13 | +0.06 | +150.00% | 39 | 516 | 30.96% |
| GILD240621C00069000 | 2024-06-14 3:42PM EDT | 69.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 61 | 167 | 32.81% |
| GILD240621C00070000 | 2024-06-14 3:35PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 698 | 3,463 | 36.33% |
| GILD240621C00071000 | 2024-06-14 2:55PM EDT | 71.00 | 0.04 | 0.02 | 0.07 | +0.03 | +300.00% | 78 | 274 | 44.73% |
| GILD240621C00072000 | 2024-06-14 2:48PM EDT | 72.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 27 | 57 | 47.27% |
| GILD240621C00072500 | 2024-06-14 2:49PM EDT | 72.50 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 64 | 4,309 | 50.00% |
| GILD240621C00073000 | 2024-05-22 2:53PM EDT | 73.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 14 | 50.39% |
| GILD240621C00074000 | 2024-05-31 3:13PM EDT | 74.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 107 | 50.00% |
| GILD240621C00075000 | 2024-06-14 2:50PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 56 | 2,750 | 56.25% |
| GILD240621C00077500 | 2024-06-14 1:32PM EDT | 77.50 | 0.04 | 0.01 | 0.45 | +0.03 | +300.00% | 8 | 2,010 | 98.44% |
| GILD240621C00079000 | 2024-06-11 11:14AM EDT | 79.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 6 | 20 | 108.59% |
| GILD240621C00080000 | 2024-06-13 3:47PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 4,181 | 77.34% |
| GILD240621C00082500 | 2024-06-10 9:30AM EDT | 82.50 | 0.01 | 0.00 | 1.99 | -0.02 | -66.67% | 4 | 966 | 179.79% |
| GILD240621C00085000 | 2024-06-13 1:04PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 3,237 | 96.88% |
| GILD240621C00087500 | 2024-06-04 10:07AM EDT | 87.50 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 1,378 | 208.30% |
| GILD240621C00090000 | 2024-06-12 11:56AM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 1,312 | 137.50% |
| GILD240621C00092500 | 2024-06-14 1:31PM EDT | 92.50 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 1 | 845 | 149.22% |
| GILD240621C00095000 | 2024-06-14 11:44AM EDT | 95.00 | 0.30 | 0.00 | 0.22 | +0.29 | +2,900.00% | 3 | 592 | 158.20% |
| GILD240621C00100000 | 2024-05-23 10:42AM EDT | 100.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 252 | 251.07% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 185.16% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 287.70% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 297.46% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 354.59% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 367.77% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 235.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 228.91% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 153.13% |
| GILD240621P00042500 | 2024-05-10 10:09AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 125.00% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 165.63% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 2.07 | 0.00 | - | 13 | 1,772 | 240.82% |
| GILD240621P00050000 | 2024-06-13 12:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 809 | 81.25% |
| GILD240621P00055000 | 2024-06-07 3:20PM EDT | 55.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 3 | 1,368 | 138.38% |
| GILD240621P00057000 | 2024-06-12 11:40AM EDT | 57.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 11 | 14 | 134.47% |
| GILD240621P00057500 | 2024-06-14 10:40AM EDT | 57.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 170 | 54.69% |
| GILD240621P00058000 | 2024-06-14 9:33AM EDT | 58.00 | 0.11 | 0.01 | 0.11 | +0.02 | +22.22% | 1 | 27 | 55.08% |
| GILD240621P00059000 | 2024-06-10 1:06PM EDT | 59.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 21 | 684 | 55.86% |
| GILD240621P00060000 | 2024-06-14 2:54PM EDT | 60.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 110 | 1,607 | 41.41% |
| GILD240621P00061000 | 2024-06-14 11:39AM EDT | 61.00 | 0.06 | 0.03 | 0.08 | -0.10 | -62.50% | 5 | 1,237 | 36.72% |
| GILD240621P00062000 | 2024-06-14 2:56PM EDT | 62.00 | 0.08 | 0.06 | 0.09 | -0.28 | -77.78% | 40 | 834 | 30.27% |
| GILD240621P00062500 | 2024-06-14 3:46PM EDT | 62.50 | 0.11 | 0.10 | 0.11 | -0.42 | -79.25% | 23 | 3,016 | 27.93% |
| GILD240621P00063000 | 2024-06-14 3:18PM EDT | 63.00 | 0.16 | 0.15 | 0.17 | -0.70 | -81.40% | 165 | 670 | 27.44% |
| GILD240621P00064000 | 2024-06-14 3:59PM EDT | 64.00 | 0.35 | 0.32 | 0.37 | -1.15 | -76.67% | 487 | 1,328 | 26.17% |
| GILD240621P00065000 | 2024-06-14 3:44PM EDT | 65.00 | 0.73 | 0.69 | 0.74 | -1.47 | -66.82% | 1,209 | 4,880 | 25.34% |
| GILD240621P00066000 | 2024-06-14 3:58PM EDT | 66.00 | 1.36 | 1.27 | 1.34 | -1.61 | -54.21% | 9 | 564 | 25.59% |
| GILD240621P00067000 | 2024-06-14 3:18PM EDT | 67.00 | 2.03 | 0.88 | 3.60 | -1.97 | -49.25% | 17 | 475 | 81.49% |
| GILD240621P00067500 | 2024-06-14 3:11PM EDT | 67.50 | 2.43 | 1.80 | 2.93 | -2.13 | -46.71% | 70 | 2,497 | 44.63% |
| GILD240621P00068000 | 2024-06-07 12:54PM EDT | 68.00 | 4.05 | 2.21 | 3.25 | 0.00 | - | 24 | 51 | 41.11% |
| GILD240621P00070000 | 2024-06-14 3:10PM EDT | 70.00 | 4.88 | 3.85 | 6.20 | -2.11 | -30.19% | 45 | 3,986 | 99.32% |
| GILD240621P00071000 | 2024-06-13 3:43PM EDT | 71.00 | 7.98 | 4.90 | 7.90 | 0.00 | - | 24 | 35 | 72.85% |
| GILD240621P00072000 | 2024-06-13 3:44PM EDT | 72.00 | 8.98 | 6.40 | 7.25 | 0.00 | - | 12 | 12 | 71.29% |
| GILD240621P00072500 | 2024-06-14 3:46PM EDT | 72.50 | 7.57 | 6.40 | 9.00 | -1.92 | -20.23% | 22 | 3,599 | 71.09% |
| GILD240621P00075000 | 2024-06-13 3:44PM EDT | 75.00 | 10.92 | 9.80 | 11.15 | -1.05 | -8.77% | 2 | 4,218 | 105.57% |
| GILD240621P00076000 | 2024-06-13 3:44PM EDT | 76.00 | 12.97 | 8.90 | 12.05 | 0.00 | - | 12 | 12 | 142.58% |
| GILD240621P00077500 | 2024-06-12 3:20PM EDT | 77.50 | 14.20 | 12.05 | 13.70 | 0.00 | - | 1 | 2,264 | 115.04% |
| GILD240621P00080000 | 2024-06-14 3:13PM EDT | 80.00 | 14.70 | 13.75 | 16.65 | -2.26 | -13.33% | 570 | 1,585 | 114.84% |
| GILD240621P00082500 | 2024-06-14 3:13PM EDT | 82.50 | 17.81 | 17.25 | 18.10 | -1.79 | -9.13% | 360 | 1,071 | 125.00% |
| GILD240621P00085000 | 2024-06-14 3:13PM EDT | 85.00 | 19.87 | 19.00 | 20.15 | +0.47 | +2.42% | 450 | 866 | 133.98% |
| GILD240621P00087500 | 2024-06-14 3:13PM EDT | 87.50 | 22.54 | 22.10 | 22.80 | +4.54 | +25.22% | 220 | 441 | 95.31% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
