Deutsche Märkte geschlossen

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,67-0,16 (-0,23%)
Ab 12:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GILD240628C000500002024-06-26 10:12AM EDT50.0019.2418.1018.800.00-22329.69%
GILD240628C000580002024-06-03 10:15AM EDT58.006.7010.5510.800.00-50121.88%
GILD240628C000600002024-06-20 2:25PM EDT60.008.108.558.750.00-2120147.66%
GILD240628C000610002024-06-24 9:41AM EDT61.0010.307.157.800.00-44146.09%
GILD240628C000620002024-06-20 9:41AM EDT62.004.106.556.800.00-8578.13%
GILD240628C000630002024-06-27 10:14AM EDT63.006.555.555.850.00-204185.16%
GILD240628C000640002024-06-27 3:21PM EDT64.004.684.554.800.00-121956.25%
GILD240628C000650002024-06-28 10:29AM EDT65.003.833.603.80-0.09-2.30%2366158.59%
GILD240628C000660002024-06-28 10:43AM EDT66.002.832.612.78-0.07-2.41%967660.94%
GILD240628C000670002024-06-28 10:41AM EDT67.001.861.611.79-0.01-0.53%91,29044.73%
GILD240628C000680002024-06-28 11:38AM EDT68.000.720.630.76-0.17-19.10%2254722.46%
GILD240628C000690002024-06-28 11:14AM EDT69.000.090.060.12-0.16-64.00%3101,17217.48%
GILD240628C000700002024-06-28 11:20AM EDT70.000.030.010.03-0.04-57.14%20379925.39%
GILD240628C000710002024-06-28 11:38AM EDT71.000.010.010.02-0.01-50.00%20990435.94%
GILD240628C000720002024-06-28 10:22AM EDT72.000.050.000.01-0.02-28.57%151,17942.97%
GILD240628C000730002024-06-28 10:21AM EDT73.000.010.000.010.00-31,35053.13%
GILD240628C000740002024-06-28 10:22AM EDT74.000.010.000.01-0.01-50.00%121,30059.38%
GILD240628C000750002024-06-28 9:41AM EDT75.000.010.000.010.00-11,50865.63%
GILD240628C000760002024-06-26 12:35PM EDT76.000.010.000.000.00-1688350.00%
GILD240628C000770002024-06-26 1:35PM EDT77.000.010.000.010.00-204784.38%
GILD240628C000780002024-06-24 10:48AM EDT78.000.050.000.000.00-11228750.00%
GILD240628C000790002024-06-25 11:20AM EDT79.000.020.000.000.00-331250.00%
GILD240628C000800002024-06-26 12:07PM EDT80.000.010.000.010.00-10508109.38%
GILD240628C000850002024-06-25 12:04PM EDT85.000.010.000.750.00-539282.42%
GILD240628C000900002024-06-25 2:38PM EDT90.000.010.000.010.00-1259181.25%
GILD240628C000950002024-06-24 10:02AM EDT95.000.010.000.000.00-535450.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GILD240628P000520002024-06-20 9:33AM EDT52.000.010.000.010.00--1193.75%
GILD240628P000530002024-06-21 9:30AM EDT53.000.010.000.010.00-45181.25%
GILD240628P000540002024-06-21 9:30AM EDT54.000.010.000.010.00-410168.75%
GILD240628P000560002024-06-21 9:39AM EDT56.000.010.000.010.00-89143.75%
GILD240628P000570002024-06-20 9:55AM EDT57.000.170.000.000.00-81350.00%
GILD240628P000580002024-06-20 11:44AM EDT58.000.030.000.000.00-31650.00%
GILD240628P000590002024-06-20 12:47PM EDT59.000.020.000.010.00-16600112.50%
GILD240628P000600002024-06-25 1:38PM EDT60.000.010.000.000.00-1621550.00%
GILD240628P000610002024-06-24 11:31AM EDT61.000.010.000.020.00-314496.88%
GILD240628P000620002024-06-26 1:02PM EDT62.000.020.001.750.00-2438231.06%
GILD240628P000630002024-06-27 1:23PM EDT63.000.020.000.030.00-639176.56%
GILD240628P000640002024-06-27 10:33AM EDT64.000.010.000.020.00-1032460.94%
GILD240628P000650002024-06-27 9:45AM EDT65.000.010.000.010.00-4335748.44%
GILD240628P000660002024-06-27 9:53AM EDT66.000.050.000.010.00-4127637.50%
GILD240628P000670002024-06-28 10:27AM EDT67.000.010.000.03-0.01-50.00%63,20630.86%
GILD240628P000680002024-06-28 11:28AM EDT68.000.030.010.04-0.06-66.67%3962816.80%
GILD240628P000690002024-06-28 10:56AM EDT69.000.370.380.45-0.12-24.49%611,26717.48%
GILD240628P000700002024-06-28 10:27AM EDT70.001.231.241.51+0.11+9.82%961,06943.95%
GILD240628P000710002024-06-28 10:14AM EDT71.002.202.152.40-0.10-4.35%3147347.27%
GILD240628P000720002024-06-26 2:55PM EDT72.002.543.203.450.00-411770.12%
GILD240628P000730002024-06-26 12:20PM EDT73.003.394.054.700.00-4068.36%
GILD240628P000740002024-06-24 10:15AM EDT74.002.633.407.000.00-170251.86%
GILD240628P000750002024-06-24 11:39AM EDT75.003.804.407.950.00-20268.16%
GILD240628P000760002024-06-21 10:15AM EDT76.004.805.408.700.00-60266.21%
GILD240628P000850002024-06-24 10:30AM EDT85.0013.3014.3018.150.00-10453.71%