Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.704,00 -64,96 (-0,35%) Euro Stoxx 50
5.040,66 -33,68 (-0,66%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,30 -15,20 (-0,62%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.364,79 +3.589,62 (+5,81%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00050000 | 2024-05-03 10:40AM EDT | 50.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 55.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240531C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531C00059000 | 2024-05-06 9:48AM EDT | 59.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531C00060000 | 2024-05-17 9:54AM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531C00062000 | 2024-05-13 12:09PM EDT | 62.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240531C00063000 | 2024-05-13 10:00AM EDT | 63.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GILD240531C00064000 | 2024-05-10 2:59PM EDT | 64.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GILD240531C00065000 | 2024-05-20 3:12PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GILD240531C00066000 | 2024-05-20 1:04PM EDT | 66.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| GILD240531C00067000 | 2024-05-20 3:50PM EDT | 67.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 116 | 0.00% |
| GILD240531C00068000 | 2024-05-20 3:17PM EDT | 68.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| GILD240531C00069000 | 2024-05-20 3:10PM EDT | 69.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GILD240531C00070000 | 2024-05-20 3:42PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 39 | 236 | 6.25% |
| GILD240531C00071000 | 2024-05-20 2:18PM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 95 | 6.25% |
| GILD240531C00072000 | 2024-05-20 3:18PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD240531C00073000 | 2024-05-20 3:27PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD240531C00074000 | 2024-05-14 9:52AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240531C00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 1 | 68.95% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 3 | 89.80% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GILD240531P00059000 | 2024-05-13 1:19PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GILD240531P00060000 | 2024-05-13 2:45PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GILD240531P00061000 | 2024-05-09 3:57PM EDT | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GILD240531P00062000 | 2024-05-14 3:18PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD240531P00063000 | 2024-05-20 3:23PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240531P00064000 | 2024-05-20 11:02AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 75 | 6.25% |
| GILD240531P00065000 | 2024-05-20 10:24AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD240531P00066000 | 2024-05-20 1:27PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| GILD240531P00067000 | 2024-05-20 3:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 68 | 98 | 3.13% |
| GILD240531P00068000 | 2024-05-20 3:08PM EDT | 68.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD240531P00069000 | 2024-05-17 3:04PM EDT | 69.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD240531P00072000 | 2024-05-02 11:29AM EDT | 72.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531P00073000 | 2024-05-14 3:51PM EDT | 73.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 75.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
