Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.691,83 -77,13 (-0,41%) Euro Stoxx 50
5.038,15 -36,19 (-0,71%) Dow Jones 30
39.866,99 +60,22 (+0,15%) Gold
2.434,30 -4,20 (-0,17%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.123,79 +3.484,47 (+5,65%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 10.30 | 10.65 | 0.00 | - | 1 | 1 | 103.13% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 7.30 | 7.65 | 0.00 | - | 2 | 3 | 77.15% |
| GILD240524C00061000 | 2024-05-09 10:18AM EDT | 61.00 | 4.40 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 70.90% |
| GILD240524C00062000 | 2024-05-16 12:45PM EDT | 62.00 | 5.80 | 5.20 | 5.70 | 0.00 | - | 4 | 3 | 57.42% |
| GILD240524C00063000 | 2024-05-10 3:43PM EDT | 63.00 | 3.25 | 4.30 | 4.65 | 0.00 | - | 1 | 11 | 50.88% |
| GILD240524C00064000 | 2024-05-17 3:51PM EDT | 64.00 | 3.60 | 3.35 | 3.70 | 0.00 | - | 20 | 27 | 55.27% |
| GILD240524C00065000 | 2024-05-21 9:39AM EDT | 65.00 | 2.66 | 2.51 | 2.64 | -0.18 | -6.34% | 31 | 291 | 41.41% |
| GILD240524C00066000 | 2024-05-20 12:03PM EDT | 66.00 | 1.84 | 1.30 | 1.69 | 0.00 | - | 18 | 170 | 32.23% |
| GILD240524C00067000 | 2024-05-21 9:55AM EDT | 67.00 | 0.79 | 0.80 | 0.84 | -0.41 | -34.17% | 1 | 447 | 24.32% |
| GILD240524C00068000 | 2024-05-21 10:00AM EDT | 68.00 | 0.31 | 0.30 | 0.33 | -0.26 | -45.61% | 43 | 533 | 21.97% |
| GILD240524C00069000 | 2024-05-21 9:53AM EDT | 69.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 37 | 944 | 22.56% |
| GILD240524C00070000 | 2024-05-20 3:53PM EDT | 70.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 308 | 543 | 24.81% |
| GILD240524C00071000 | 2024-05-20 10:35AM EDT | 71.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 38 | 137 | 30.08% |
| GILD240524C00072000 | 2024-05-20 10:37AM EDT | 72.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 318 | 43.95% |
| GILD240524C00073000 | 2024-05-20 1:32PM EDT | 73.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 13 | 50.59% |
| GILD240524C00074000 | 2024-05-17 3:46PM EDT | 74.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 71 | 50.00% |
| GILD240524C00075000 | 2024-05-20 12:21PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 126 | 48.44% |
| GILD240524C00076000 | 2024-05-20 10:24AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 48.44% |
| GILD240524C00077000 | 2024-05-20 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.45% |
| GILD240524C00078000 | 2024-05-20 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 80.08% |
| GILD240524C00079000 | 2024-05-10 11:49AM EDT | 79.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 14 | 85.55% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 134.08% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 236.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00054000 | 2024-05-17 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GILD240524P00056000 | 2024-05-17 11:56AM EDT | 56.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 98.44% |
| GILD240524P00058000 | 2024-05-10 11:49AM EDT | 58.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 8 | 41 | 133.69% |
| GILD240524P00059000 | 2024-05-21 9:48AM EDT | 59.00 | 0.01 | 0.01 | 0.18 | -0.16 | -94.12% | 1 | 41 | 75.00% |
| GILD240524P00060000 | 2024-05-20 3:14PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 835 | 51.56% |
| GILD240524P00061000 | 2024-05-08 11:01AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.08 | -44.44% | 1 | 177 | 47.66% |
| GILD240524P00062000 | 2024-05-14 9:53AM EDT | 62.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 49 | 50.59% |
| GILD240524P00063000 | 2024-05-16 12:25PM EDT | 63.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 10 | 120 | 45.70% |
| GILD240524P00064000 | 2024-05-20 10:02AM EDT | 64.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 11 | 94 | 39.65% |
| GILD240524P00065000 | 2024-05-21 9:43AM EDT | 65.00 | 0.06 | 0.03 | 0.09 | +0.03 | +100.00% | 2 | 75 | 26.37% |
| GILD240524P00066000 | 2024-05-20 3:14PM EDT | 66.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 47 | 196 | 19.24% |
| GILD240524P00067000 | 2024-05-21 9:55AM EDT | 67.00 | 0.35 | 0.29 | 0.34 | +0.16 | +84.21% | 10 | 339 | 16.90% |
| GILD240524P00068000 | 2024-05-21 9:57AM EDT | 68.00 | 0.85 | 0.80 | 0.84 | +0.30 | +54.55% | 6 | 391 | 13.82% |
| GILD240524P00069000 | 2024-05-20 1:43PM EDT | 69.00 | 1.26 | 1.46 | 1.66 | 0.00 | - | 8 | 41 | 0.00% |
| GILD240524P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 2.50 | 2.48 | 2.87 | 0.00 | - | 7 | 10 | 33.99% |
| GILD240524P00071000 | 2024-05-14 10:08AM EDT | 71.00 | 3.22 | 3.40 | 3.70 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240524P00072000 | 2024-05-09 1:11PM EDT | 72.00 | 7.34 | 4.40 | 4.75 | 0.00 | - | 1 | 3 | 37.11% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 5.45 | 5.75 | 0.00 | - | 1 | 2 | 43.16% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 7.35 | 10.10 | 0.00 | - | 1 | 0 | 156.84% |
| GILD240524P00075000 | 2024-05-14 3:51PM EDT | 75.00 | 7.27 | 7.40 | 7.75 | 0.00 | - | 1 | 0 | 54.69% |
