Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.825,21 +18,44 (+0,05%) Gold
2.424,10 -14,40 (-0,59%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.525,29 +2.173,52 (+3,49%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:35PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-05-07 1:24PM EDT | 37.50 | 28.50 | 28.95 | 31.30 | 0.00 | - | 3 | 3 | 123.44% |
| GILD240621C00040000 | 2024-05-16 12:30PM EDT | 40.00 | 27.93 | 26.55 | 28.60 | 0.00 | - | 1 | 0 | 108.79% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 405.57% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 22.25 | 22.50 | 0.00 | - | 10 | 23 | 75.29% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 20.15 | 20.45 | 0.00 | - | 10 | 10 | 87.11% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 50.00 | 14.99 | 17.10 | 17.60 | 0.00 | - | 1 | 1 | 56.45% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 55.00 | 12.60 | 12.30 | 12.95 | 0.00 | - | 1 | 72 | 52.00% |
| GILD240621C00057500 | 2024-05-09 12:54PM EDT | 57.50 | 7.60 | 9.40 | 10.05 | 0.00 | - | 1 | 4 | 40.82% |
| GILD240621C00060000 | 2024-05-20 12:59PM EDT | 60.00 | 8.00 | 7.30 | 7.55 | 0.00 | - | 1 | 352 | 32.28% |
| GILD240621C00062500 | 2024-05-20 1:02PM EDT | 62.50 | 5.61 | 4.45 | 5.15 | 0.00 | - | 4 | 108 | 25.73% |
| GILD240621C00065000 | 2024-05-21 9:39AM EDT | 65.00 | 2.60 | 2.81 | 2.90 | -0.78 | -23.08% | 5 | 835 | 19.97% |
| GILD240621C00067500 | 2024-05-21 12:10PM EDT | 67.50 | 1.25 | 1.23 | 1.29 | -0.44 | -26.04% | 128 | 16,569 | 18.04% |
| GILD240621C00070000 | 2024-05-21 11:46AM EDT | 70.00 | 0.40 | 0.39 | 0.44 | -0.26 | -39.39% | 72 | 2,976 | 17.55% |
| GILD240621C00072500 | 2024-05-21 12:13PM EDT | 72.50 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 48 | 4,431 | 18.36% |
| GILD240621C00075000 | 2024-05-21 11:41AM EDT | 75.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 23 | 2,860 | 22.56% |
| GILD240621C00077500 | 2024-05-17 11:46AM EDT | 77.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,182 | 27.74% |
| GILD240621C00080000 | 2024-05-20 11:48AM EDT | 80.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 11 | 4,214 | 34.77% |
| GILD240621C00082500 | 2024-05-15 11:45AM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 967 | 42.38% |
| GILD240621C00085000 | 2024-05-17 3:24PM EDT | 85.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 3,224 | 46.68% |
| GILD240621C00087500 | 2024-05-16 11:26AM EDT | 87.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 50 | 1,390 | 51.56% |
| GILD240621C00090000 | 2024-05-20 11:02AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,320 | 44.73% |
| GILD240621C00092500 | 2024-05-10 10:27AM EDT | 92.50 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 842 | 52.93% |
| GILD240621C00095000 | 2024-05-15 3:23PM EDT | 95.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 592 | 46.09% |
| GILD240621C00100000 | 2024-05-01 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 251 | 48.44% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 68.75% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 107.81% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 111.82% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 133.89% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 139.16% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 89.45% |
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 | 94.53% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 64.06% |
| GILD240621P00042500 | 2024-05-10 10:09AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 60.16% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 70.12% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 13 | 1,772 | 59.96% |
| GILD240621P00050000 | 2024-05-13 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 805 | 47.27% |
| GILD240621P00055000 | 2024-05-20 2:28PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 1,299 | 31.25% |
| GILD240621P00057500 | 2024-05-20 3:16PM EDT | 57.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 147 | 37.11% |
| GILD240621P00060000 | 2024-05-20 1:20PM EDT | 60.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 4 | 1,515 | 23.73% |
| GILD240621P00062500 | 2024-05-21 10:53AM EDT | 62.50 | 0.26 | 0.23 | 0.27 | +0.08 | +44.44% | 63 | 2,404 | 21.68% |
| GILD240621P00065000 | 2024-05-21 12:17PM EDT | 65.00 | 0.75 | 0.72 | 0.77 | +0.22 | +41.51% | 216 | 4,897 | 21.02% |
| GILD240621P00067500 | 2024-05-21 10:38AM EDT | 67.50 | 1.99 | 1.83 | 1.88 | +0.56 | +39.16% | 26 | 2,479 | 21.70% |
| GILD240621P00070000 | 2024-05-21 10:22AM EDT | 70.00 | 3.60 | 3.55 | 3.70 | +0.55 | +18.03% | 1 | 4,077 | 24.63% |
| GILD240621P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 5.36 | 5.75 | 6.00 | 0.00 | - | 10 | 3,629 | 30.42% |
| GILD240621P00075000 | 2024-05-20 12:54PM EDT | 75.00 | 7.79 | 8.15 | 8.75 | 0.00 | - | 5 | 4,296 | 42.65% |
| GILD240621P00077500 | 2024-05-15 11:02AM EDT | 77.50 | 10.40 | 10.35 | 11.35 | 0.00 | - | 6 | 2,265 | 51.81% |
| GILD240621P00080000 | 2024-05-10 3:29PM EDT | 80.00 | 14.45 | 13.15 | 13.45 | 0.00 | - | 3 | 1,627 | 50.34% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 15.65 | 15.95 | 0.00 | - | 3 | 1,071 | 52.39% |
| GILD240621P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.40 | 18.00 | 18.35 | 0.00 | - | 3 | 866 | 53.91% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 22.80 | 23.25 | 0.00 | - | 546 | 441 | 106.89% |
| 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% |
