Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.155,85 -8,21 (-0,02%) Gold
2.340,50 +3,90 (+0,17%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
56.679,28 -913,83 (-1,59%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:20PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712C00045000 | 2024-06-14 10:08AM EDT | 45.00 | 19.10 | 23.70 | 23.90 | 0.00 | - | 2 | 0 | 105.86% |
| GILD240712C00060000 | 2024-06-25 2:24PM EDT | 60.00 | 10.05 | 8.75 | 9.00 | 0.00 | - | 1 | 10 | 51.56% |
| GILD240712C00061000 | 2024-06-07 3:48PM EDT | 61.00 | 3.90 | 7.75 | 8.00 | 0.00 | - | 1 | 1 | 46.78% |
| GILD240712C00062000 | 2024-06-21 3:38PM EDT | 62.00 | 8.90 | 6.35 | 7.00 | 0.00 | - | 1 | 2 | 41.99% |
| GILD240712C00063000 | 2024-06-20 9:45AM EDT | 63.00 | 3.59 | 4.65 | 6.00 | 0.00 | - | 50 | 66 | 37.21% |
| GILD240712C00064000 | 2024-06-25 10:09AM EDT | 64.00 | 7.12 | 4.80 | 5.05 | 0.00 | - | 1 | 102 | 33.94% |
| GILD240712C00065000 | 2024-06-28 10:40AM EDT | 65.00 | 4.19 | 3.65 | 4.05 | +0.05 | +1.21% | 3 | 37 | 28.81% |
| GILD240712C00066000 | 2024-06-28 10:43AM EDT | 66.00 | 3.15 | 2.89 | 3.05 | -2.25 | -41.67% | 9 | 183 | 23.49% |
| GILD240712C00067000 | 2024-06-28 10:38AM EDT | 67.00 | 2.39 | 2.07 | 2.22 | +0.05 | +2.14% | 7 | 166 | 21.68% |
| GILD240712C00068000 | 2024-06-28 10:11AM EDT | 68.00 | 1.57 | 1.46 | 1.52 | -0.03 | -1.87% | 1 | 130 | 20.66% |
| GILD240712C00069000 | 2024-06-27 2:27PM EDT | 69.00 | 1.00 | 0.91 | 0.96 | +0.04 | +4.17% | 5 | 314 | 19.90% |
| GILD240712C00070000 | 2024-06-28 9:51AM EDT | 70.00 | 0.67 | 0.53 | 0.60 | +0.02 | +3.08% | 20 | 133 | 20.26% |
| GILD240712C00071000 | 2024-06-28 11:24AM EDT | 71.00 | 0.30 | 0.31 | 0.34 | -0.10 | -25.00% | 55 | 197 | 20.22% |
| GILD240712C00072000 | 2024-06-28 10:36AM EDT | 72.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 11 | 171 | 21.19% |
| GILD240712C00073000 | 2024-06-26 11:32AM EDT | 73.00 | 0.11 | 0.10 | 0.13 | -0.22 | -66.67% | 1 | 46 | 22.22% |
| GILD240712C00074000 | 2024-06-27 2:33PM EDT | 74.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 40 | 24.32% |
| GILD240712C00075000 | 2024-06-27 3:36PM EDT | 75.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 2,019 | 4,088 | 36.33% |
| GILD240712C00076000 | 2024-06-26 9:42AM EDT | 76.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 1 | 21 | 38.14% |
| GILD240712C00080000 | 2024-06-27 10:01AM EDT | 80.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 125 | 49.02% |
| GILD240712C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 61.72% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240712P00045000 | 2024-06-21 3:09PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 71.88% |
| GILD240712P00054000 | 2024-06-10 12:33PM EDT | 54.00 | 0.06 | 0.01 | 1.97 | 0.00 | - | - | 0 | 110.84% |
| GILD240712P00056000 | 2024-06-07 11:43AM EDT | 56.00 | 0.09 | 0.01 | 1.77 | 0.00 | - | 10 | 11 | 95.26% |
| GILD240712P00057000 | 2024-06-11 10:41AM EDT | 57.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 1 | 3 | 63.87% |
| GILD240712P00058000 | 2024-06-12 2:14PM EDT | 58.00 | 0.19 | 0.01 | 1.78 | 0.00 | - | 2 | 13 | 83.69% |
| GILD240712P00059000 | 2024-06-20 12:40PM EDT | 59.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 2 | 5 | 54.69% |
| GILD240712P00060000 | 2024-06-25 10:26AM EDT | 60.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 16 | 46.19% |
| GILD240712P00061000 | 2024-06-20 1:14PM EDT | 61.00 | 0.30 | 0.01 | 2.15 | 0.00 | - | 4 | 21 | 71.29% |
| GILD240712P00062000 | 2024-06-28 11:21AM EDT | 62.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 75 | 27.74% |
| GILD240712P00063000 | 2024-06-27 2:21PM EDT | 63.00 | 0.07 | 0.01 | 0.55 | 0.00 | - | 2 | 101 | 44.97% |
| GILD240712P00064000 | 2024-06-27 10:37AM EDT | 64.00 | 0.22 | 0.01 | 0.15 | 0.00 | - | 14 | 33 | 26.17% |
| GILD240712P00065000 | 2024-06-28 11:11AM EDT | 65.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 24 | 174 | 20.51% |
| GILD240712P00066000 | 2024-06-27 12:36PM EDT | 66.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 15 | 15 | 19.29% |
| GILD240712P00067000 | 2024-06-27 9:47AM EDT | 67.00 | 0.43 | 0.35 | 0.38 | 0.00 | - | 2 | 14 | 18.36% |
| GILD240712P00068000 | 2024-06-27 3:33PM EDT | 68.00 | 0.72 | 0.64 | 0.68 | +0.09 | +14.29% | 1 | 38 | 17.87% |
| GILD240712P00069000 | 2024-06-28 11:23AM EDT | 69.00 | 1.13 | 1.08 | 1.17 | +0.59 | +109.26% | 1 | 132 | 18.09% |
| GILD240712P00070000 | 2024-06-28 9:40AM EDT | 70.00 | 1.69 | 1.73 | 1.79 | +0.24 | +16.55% | 2 | 16 | 17.87% |
| GILD240712P00074000 | 2024-06-28 10:08AM EDT | 74.00 | 5.15 | 5.20 | 5.40 | +0.60 | +13.19% | 70 | 0 | 23.73% |
