Deutsche Märkte schließen in 33 Minuten
DAX
18.707,22 -61,74 (-0,33%) Euro Stoxx 50
5.042,33 -32,01 (-0,63%) Dow Jones 30
39.846,01 +39,24 (+0,10%) Gold
2.434,10 -4,40 (-0,18%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
64.751,22 +3.157,62 (+5,13%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719C00055000 | 2024-05-17 3:41PM EDT | 55.00 | 12.70 | 12.20 | 12.50 | 0.00 | - | 1 | 9 | 38.67% |
| GILD240719C00060000 | 2024-05-20 10:22AM EDT | 60.00 | 8.06 | 7.30 | 7.90 | 0.00 | - | 2 | 217 | 31.59% |
| GILD240719C00062500 | 2024-05-17 12:15PM EDT | 62.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 1 | 93 | 21.44% |
| GILD240719C00065000 | 2024-05-21 10:19AM EDT | 65.00 | 3.28 | 3.10 | 3.25 | -0.47 | -12.53% | 4 | 2,003 | 19.47% |
| GILD240719C00067500 | 2024-05-21 10:03AM EDT | 67.50 | 1.87 | 1.68 | 1.77 | -0.38 | -16.89% | 24 | 2,255 | 18.35% |
| GILD240719C00070000 | 2024-05-21 10:16AM EDT | 70.00 | 0.85 | 0.82 | 0.85 | -0.32 | -27.35% | 12 | 1,756 | 17.99% |
| GILD240719C00072500 | 2024-05-21 10:14AM EDT | 72.50 | 0.38 | 0.32 | 0.39 | -0.15 | -28.30% | 7 | 485 | 18.36% |
| GILD240719C00075000 | 2024-05-20 2:23PM EDT | 75.00 | 0.14 | 0.12 | 0.17 | -0.06 | -30.00% | 9 | 464 | 18.85% |
| GILD240719C00080000 | 2024-05-20 2:17PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 29.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719P00045000 | 2024-05-07 2:17PM EDT | 45.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 5 | 55.57% |
| GILD240719P00055000 | 2024-05-10 9:57AM EDT | 55.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 30 | 33.30% |
| GILD240719P00057500 | 2024-05-15 10:40AM EDT | 57.50 | 0.18 | 0.01 | 0.38 | 0.00 | - | 1 | 62 | 30.18% |
| GILD240719P00060000 | 2024-05-20 3:56PM EDT | 60.00 | 0.19 | 0.23 | 0.28 | 0.00 | - | 10 | 239 | 21.78% |
| GILD240719P00062500 | 2024-05-20 11:50AM EDT | 62.50 | 0.50 | 0.53 | 0.58 | 0.00 | - | 47 | 1,426 | 20.22% |
| GILD240719P00065000 | 2024-05-21 10:14AM EDT | 65.00 | 1.08 | 1.15 | 1.22 | +0.12 | +12.50% | 821 | 1,754 | 19.48% |
| GILD240719P00067500 | 2024-05-20 3:10PM EDT | 67.50 | 1.94 | 2.26 | 2.37 | 0.00 | - | 317 | 706 | 19.56% |
| GILD240719P00070000 | 2024-05-20 2:54PM EDT | 70.00 | 3.45 | 3.90 | 4.05 | 0.00 | - | 36 | 44 | 20.42% |
| GILD240719P00072500 | 2024-05-14 3:08PM EDT | 72.50 | 5.65 | 5.15 | 7.30 | 0.00 | - | 1 | 18 | 35.34% |
| GILD240719P00075000 | 2024-05-20 10:20AM EDT | 75.00 | 7.70 | 8.00 | 8.60 | 0.00 | - | 25 | 25 | 27.25% |
