Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.220,08 +56,02 (+0,14%) Gold
2.339,00 +2,40 (+0,10%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
56.824,18 -662,20 (-1,15%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00050000 | 2024-06-26 10:12AM EDT | 50.00 | 19.24 | 18.10 | 18.80 | 0.00 | - | 2 | 2 | 329.69% |
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 10.55 | 10.80 | 0.00 | - | 5 | 0 | 121.88% |
| GILD240628C00060000 | 2024-06-20 2:25PM EDT | 60.00 | 8.10 | 8.55 | 8.75 | 0.00 | - | 21 | 20 | 147.66% |
| GILD240628C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 10.30 | 7.15 | 7.80 | 0.00 | - | 4 | 4 | 146.09% |
| GILD240628C00062000 | 2024-06-20 9:41AM EDT | 62.00 | 4.10 | 6.55 | 6.80 | 0.00 | - | 8 | 5 | 78.13% |
| GILD240628C00063000 | 2024-06-27 10:14AM EDT | 63.00 | 6.55 | 5.55 | 5.85 | 0.00 | - | 20 | 41 | 85.16% |
| GILD240628C00064000 | 2024-06-27 3:21PM EDT | 64.00 | 4.68 | 4.55 | 4.80 | 0.00 | - | 1 | 219 | 56.25% |
| GILD240628C00065000 | 2024-06-28 10:29AM EDT | 65.00 | 3.83 | 3.60 | 3.80 | -0.09 | -2.30% | 23 | 661 | 58.59% |
| GILD240628C00066000 | 2024-06-28 10:43AM EDT | 66.00 | 2.83 | 2.61 | 2.78 | -0.07 | -2.41% | 9 | 676 | 60.94% |
| GILD240628C00067000 | 2024-06-28 10:41AM EDT | 67.00 | 1.86 | 1.61 | 1.79 | -0.01 | -0.53% | 9 | 1,290 | 44.73% |
| GILD240628C00068000 | 2024-06-28 11:38AM EDT | 68.00 | 0.72 | 0.63 | 0.76 | -0.17 | -19.10% | 22 | 547 | 22.46% |
| GILD240628C00069000 | 2024-06-28 11:14AM EDT | 69.00 | 0.09 | 0.06 | 0.12 | -0.16 | -64.00% | 310 | 1,172 | 17.48% |
| GILD240628C00070000 | 2024-06-28 11:20AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 203 | 799 | 25.39% |
| GILD240628C00071000 | 2024-06-28 11:38AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 209 | 904 | 35.94% |
| GILD240628C00072000 | 2024-06-28 10:22AM EDT | 72.00 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 15 | 1,179 | 42.97% |
| GILD240628C00073000 | 2024-06-28 10:21AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,350 | 53.13% |
| GILD240628C00074000 | 2024-06-28 10:22AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,300 | 59.38% |
| GILD240628C00075000 | 2024-06-28 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,508 | 65.63% |
| GILD240628C00076000 | 2024-06-26 12:35PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 883 | 50.00% |
| GILD240628C00077000 | 2024-06-26 1:35PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 84.38% |
| GILD240628C00078000 | 2024-06-24 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 287 | 50.00% |
| GILD240628C00079000 | 2024-06-25 11:20AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| GILD240628C00080000 | 2024-06-26 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 508 | 109.38% |
| GILD240628C00085000 | 2024-06-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 282.42% |
| GILD240628C00090000 | 2024-06-25 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 181.25% |
| GILD240628C00095000 | 2024-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| GILD240628P00053000 | 2024-06-21 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 181.25% |
| GILD240628P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 168.75% |
| GILD240628P00056000 | 2024-06-21 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 143.75% |
| GILD240628P00057000 | 2024-06-20 9:55AM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GILD240628P00058000 | 2024-06-20 11:44AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GILD240628P00059000 | 2024-06-20 12:47PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 600 | 112.50% |
| GILD240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 50.00% |
| GILD240628P00061000 | 2024-06-24 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 96.88% |
| GILD240628P00062000 | 2024-06-26 1:02PM EDT | 62.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 2 | 438 | 231.06% |
| GILD240628P00063000 | 2024-06-27 1:23PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 391 | 76.56% |
| GILD240628P00064000 | 2024-06-27 10:33AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 324 | 60.94% |
| GILD240628P00065000 | 2024-06-27 9:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 357 | 48.44% |
| GILD240628P00066000 | 2024-06-27 9:53AM EDT | 66.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 41 | 276 | 37.50% |
| GILD240628P00067000 | 2024-06-28 10:27AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 3,206 | 30.86% |
| GILD240628P00068000 | 2024-06-28 11:28AM EDT | 68.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 39 | 628 | 16.80% |
| GILD240628P00069000 | 2024-06-28 10:56AM EDT | 69.00 | 0.37 | 0.38 | 0.45 | -0.12 | -24.49% | 61 | 1,267 | 17.48% |
| GILD240628P00070000 | 2024-06-28 10:27AM EDT | 70.00 | 1.23 | 1.24 | 1.51 | +0.11 | +9.82% | 96 | 1,069 | 43.95% |
| GILD240628P00071000 | 2024-06-28 10:14AM EDT | 71.00 | 2.20 | 2.15 | 2.40 | -0.10 | -4.35% | 31 | 473 | 47.27% |
| GILD240628P00072000 | 2024-06-26 2:55PM EDT | 72.00 | 2.54 | 3.20 | 3.45 | 0.00 | - | 41 | 17 | 70.12% |
| GILD240628P00073000 | 2024-06-26 12:20PM EDT | 73.00 | 3.39 | 4.05 | 4.70 | 0.00 | - | 4 | 0 | 68.36% |
| GILD240628P00074000 | 2024-06-24 10:15AM EDT | 74.00 | 2.63 | 3.40 | 7.00 | 0.00 | - | 17 | 0 | 251.86% |
| GILD240628P00075000 | 2024-06-24 11:39AM EDT | 75.00 | 3.80 | 4.40 | 7.95 | 0.00 | - | 2 | 0 | 268.16% |
| GILD240628P00076000 | 2024-06-21 10:15AM EDT | 76.00 | 4.80 | 5.40 | 8.70 | 0.00 | - | 6 | 0 | 266.21% |
| GILD240628P00085000 | 2024-06-24 10:30AM EDT | 85.00 | 13.30 | 14.30 | 18.15 | 0.00 | - | 1 | 0 | 453.71% |
