Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.905,03 +160,66 (+0,26%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 6.60 | 7.45 | 0.00 | - | 5 | 0 | 53.32% |
| GILD240628C00060000 | 2024-06-14 1:58PM EDT | 60.00 | 5.00 | 4.00 | 5.65 | +0.65 | +14.94% | 36 | 10 | 48.49% |
| GILD240628C00062000 | 2024-06-12 11:14AM EDT | 62.00 | 2.25 | 2.25 | 4.45 | 0.00 | - | 2 | 2 | 55.27% |
| GILD240628C00063000 | 2024-06-14 1:55PM EDT | 63.00 | 2.69 | 2.15 | 2.78 | +1.34 | +99.26% | 3 | 33 | 31.84% |
| GILD240628C00064000 | 2024-06-14 3:56PM EDT | 64.00 | 1.93 | 1.75 | 2.00 | +1.28 | +196.92% | 60 | 204 | 28.96% |
| GILD240628C00065000 | 2024-06-14 3:43PM EDT | 65.00 | 1.26 | 1.02 | 1.49 | +0.87 | +223.08% | 330 | 384 | 29.83% |
| GILD240628C00066000 | 2024-06-14 3:38PM EDT | 66.00 | 0.82 | 0.71 | 0.97 | +0.57 | +228.00% | 215 | 327 | 28.17% |
| GILD240628C00067000 | 2024-06-14 3:38PM EDT | 67.00 | 0.54 | 0.36 | 0.75 | +0.39 | +260.00% | 227 | 262 | 30.76% |
| GILD240628C00068000 | 2024-06-14 3:59PM EDT | 68.00 | 0.35 | 0.30 | 0.35 | +0.26 | +288.89% | 427 | 210 | 26.66% |
| GILD240628C00069000 | 2024-06-14 3:24PM EDT | 69.00 | 0.18 | 0.12 | 0.35 | +0.13 | +260.00% | 78 | 81 | 31.84% |
| GILD240628C00070000 | 2024-06-14 2:27PM EDT | 70.00 | 0.12 | 0.02 | 1.33 | +0.07 | +140.00% | 9 | 196 | 63.28% |
| GILD240628C00071000 | 2024-06-14 3:50PM EDT | 71.00 | 0.78 | 0.04 | 0.77 | +0.73 | +1,460.00% | 9 | 109 | 54.54% |
| GILD240628C00072000 | 2024-06-14 3:50PM EDT | 72.00 | 1.42 | 0.03 | 1.42 | +1.25 | +735.29% | 3 | 13 | 58.25% |
| GILD240628C00073000 | 2024-06-14 11:33AM EDT | 73.00 | 0.07 | 0.02 | 2.17 | +0.02 | +40.00% | 24 | 27 | 73.68% |
| GILD240628C00074000 | 2024-06-14 3:54PM EDT | 74.00 | 0.07 | 0.00 | 0.26 | -0.06 | -46.15% | 1 | 12 | 50.00% |
| GILD240628C00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 4 | 69.58% |
| GILD240628C00076000 | 2024-05-17 3:05PM EDT | 76.00 | 0.06 | 0.00 | 2.08 | 0.00 | - | 6 | 12 | 86.38% |
| GILD240628C00077000 | 2024-05-20 11:14AM EDT | 77.00 | 0.08 | 0.00 | 2.08 | 0.00 | - | 4 | 4 | 90.77% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00056000 | 2024-05-29 12:11PM EDT | 56.00 | 0.13 | 0.01 | 2.15 | 0.00 | - | - | 1 | 90.63% |
| GILD240628P00057000 | 2024-06-05 3:33PM EDT | 57.00 | 0.14 | 0.01 | 2.16 | 0.00 | - | 4 | 6 | 83.84% |
| GILD240628P00058000 | 2024-06-07 11:43AM EDT | 58.00 | 0.10 | 0.02 | 2.17 | 0.00 | - | 5 | 17 | 77.15% |
| GILD240628P00059000 | 2024-06-14 3:12PM EDT | 59.00 | 0.06 | 0.03 | 0.14 | -0.05 | -45.45% | 15 | 16 | 35.94% |
| GILD240628P00060000 | 2024-06-14 3:51PM EDT | 60.00 | 0.62 | 0.00 | 0.12 | +0.41 | +195.24% | 22 | 224 | 29.88% |
| GILD240628P00061000 | 2024-06-14 2:29PM EDT | 61.00 | 0.16 | 0.06 | 0.36 | -0.24 | -60.00% | 7 | 95 | 34.91% |
| GILD240628P00062000 | 2024-06-14 2:20PM EDT | 62.00 | 0.28 | 0.14 | 0.97 | -0.42 | -60.00% | 27 | 385 | 45.26% |
| GILD240628P00063000 | 2024-06-14 3:44PM EDT | 63.00 | 0.44 | 0.19 | 0.51 | -0.55 | -55.56% | 152 | 243 | 26.66% |
| GILD240628P00064000 | 2024-06-14 3:51PM EDT | 64.00 | 1.54 | 0.53 | 0.92 | -0.02 | -1.28% | 131 | 211 | 28.52% |
| GILD240628P00065000 | 2024-06-14 3:49PM EDT | 65.00 | 1.14 | 0.90 | 1.25 | -1.01 | -46.98% | 125 | 34 | 26.12% |
| GILD240628P00066000 | 2024-06-14 2:25PM EDT | 66.00 | 1.80 | 1.19 | 1.80 | -0.91 | -33.58% | 55 | 114 | 25.86% |
| GILD240628P00067000 | 2024-06-14 11:45AM EDT | 67.00 | 2.39 | 2.05 | 4.45 | -0.58 | -19.53% | 2 | 109 | 68.29% |
| GILD240628P00068000 | 2024-06-14 10:05AM EDT | 68.00 | 4.10 | 2.33 | 4.25 | -1.50 | -26.79% | 20 | 11 | 50.15% |
| GILD240628P00070000 | 2024-06-11 1:54PM EDT | 70.00 | 6.15 | 4.80 | 5.30 | 0.00 | - | 3 | 1 | 37.11% |
| GILD240628P00071000 | 2024-05-13 12:55PM EDT | 71.00 | 5.55 | 7.05 | 8.10 | 0.00 | - | 2 | 2 | 76.42% |
