Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.249,54 +353,75 (+0,55%) CMC Crypto 200
1.512,24 +23,70 (+1,59%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00053000 | 2024-05-03 10:30AM EDT | 53.00 | 12.10 | 12.65 | 16.20 | 0.00 | - | 1 | 1 | 61.72% |
| GILD240607C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 6.80 | 9.30 | 11.35 | 0.00 | - | - | 3 | 74.37% |
| GILD240607C00061000 | 2024-05-14 9:57AM EDT | 61.00 | 7.06 | 4.50 | 7.65 | 0.00 | - | 5 | 3 | 64.89% |
| GILD240607C00062000 | 2024-05-10 11:06AM EDT | 62.00 | 4.55 | 5.30 | 5.75 | 0.00 | - | 50 | 48 | 37.40% |
| GILD240607C00064000 | 2024-05-10 10:54AM EDT | 64.00 | 2.42 | 2.49 | 3.75 | 0.00 | - | 1 | 7 | 27.39% |
| GILD240607C00065000 | 2024-05-21 9:41AM EDT | 65.00 | 2.88 | 1.60 | 2.98 | -0.52 | -15.29% | 1 | 53 | 26.91% |
| GILD240607C00066000 | 2024-05-20 10:42AM EDT | 66.00 | 2.30 | 1.70 | 2.60 | 0.00 | - | 29 | 109 | 31.93% |
| GILD240607C00067000 | 2024-05-21 11:18AM EDT | 67.00 | 1.10 | 1.10 | 1.36 | -0.68 | -38.20% | 1 | 74 | 20.34% |
| GILD240607C00068000 | 2024-05-21 2:20PM EDT | 68.00 | 0.78 | 0.59 | 0.85 | -0.39 | -33.33% | 64 | 1,091 | 19.53% |
| GILD240607C00069000 | 2024-05-21 2:51PM EDT | 69.00 | 0.48 | 0.44 | 0.51 | -0.18 | -27.27% | 5 | 164 | 19.41% |
| GILD240607C00070000 | 2024-05-21 2:20PM EDT | 70.00 | 0.26 | 0.24 | 0.29 | -0.19 | -42.22% | 26 | 227 | 19.43% |
| GILD240607C00071000 | 2024-05-21 2:37PM EDT | 71.00 | 0.14 | 0.14 | 0.27 | -0.11 | -44.00% | 3 | 18 | 23.10% |
| GILD240607C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.15 | 0.03 | 0.13 | 0.00 | - | 4 | 52 | 22.07% |
| GILD240607C00073000 | 2024-05-21 10:31AM EDT | 73.00 | 0.06 | 0.02 | 0.72 | -0.03 | -33.33% | 14 | 22 | 42.73% |
| GILD240607C00074000 | 2024-05-20 2:44PM EDT | 74.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 38 | 40 | 29.40% |
| GILD240607C00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.05% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 40 | 61.13% |
| GILD240607P00058000 | 2024-05-03 12:54PM EDT | 58.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 45.61% |
| GILD240607P00060000 | 2024-05-10 2:49PM EDT | 60.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 4 | 34 | 33.20% |
| GILD240607P00061000 | 2024-05-13 11:20AM EDT | 61.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 1 | 54 | 34.38% |
| GILD240607P00062000 | 2024-05-16 10:33AM EDT | 62.00 | 0.05 | 0.03 | 0.10 | -0.06 | -54.55% | 1 | 52 | 24.41% |
| GILD240607P00063000 | 2024-05-21 12:45PM EDT | 63.00 | 0.12 | 0.00 | 0.32 | +0.01 | +9.09% | 104 | 752 | 28.57% |
| GILD240607P00064000 | 2024-05-21 12:58PM EDT | 64.00 | 0.21 | 0.13 | 0.17 | +0.10 | +90.91% | 4 | 79 | 19.39% |
| GILD240607P00065000 | 2024-05-21 3:34PM EDT | 65.00 | 0.27 | 0.04 | 0.30 | +0.02 | +8.00% | 18 | 113 | 18.46% |
| GILD240607P00066000 | 2024-05-21 3:40PM EDT | 66.00 | 0.46 | 0.43 | 0.50 | +0.01 | +2.22% | 32 | 103 | 17.24% |
| GILD240607P00067000 | 2024-05-21 3:14PM EDT | 67.00 | 0.84 | 0.57 | 0.90 | +0.19 | +29.23% | 35 | 133 | 17.46% |
| GILD240607P00068000 | 2024-05-20 3:45PM EDT | 68.00 | 1.33 | 1.25 | 1.45 | +0.30 | +29.13% | 1 | 72 | 17.65% |
| GILD240607P00069000 | 2024-05-21 12:17PM EDT | 69.00 | 2.15 | 1.81 | 2.66 | +0.10 | +4.88% | 1 | 1 | 27.64% |
| GILD240607P00070000 | 2024-05-20 10:09AM EDT | 70.00 | 2.45 | 1.29 | 3.80 | 0.00 | - | 5 | 13 | 35.89% |
| GILD240607P00071000 | 2024-04-29 2:10PM EDT | 71.00 | 4.70 | 2.62 | 4.50 | 0.00 | - | 1 | 0 | 35.21% |
| GILD240607P00072000 | 2024-05-21 1:31PM EDT | 72.00 | 5.15 | 4.00 | 4.95 | +0.65 | +14.44% | 1 | 21 | 26.07% |
| GILD240607P00073000 | 2024-05-01 11:34AM EDT | 73.00 | 7.27 | 3.80 | 6.95 | 0.00 | - | 2 | 0 | 53.96% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 10.61 | 5.85 | 9.50 | 0.00 | - | - | 0 | 74.19% |
