Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.223,91 +59,85 (+0,15%) Gold
2.339,90 +3,30 (+0,14%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
56.965,20 -492,04 (-0,86%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726C00059000 | 2024-06-21 9:30AM EDT | 59.00 | 12.80 | 8.35 | 10.15 | 0.00 | - | 10 | 1 | 44.63% |
| GILD240726C00060000 | 2024-06-21 1:45PM EDT | 60.00 | 10.35 | 8.10 | 9.20 | 0.00 | - | 100 | 101 | 42.33% |
| GILD240726C00062000 | 2024-06-20 12:46PM EDT | 62.00 | 7.62 | 6.55 | 7.75 | 0.00 | - | 1 | 11 | 46.19% |
| GILD240726C00063000 | 2024-06-14 3:10PM EDT | 63.00 | 3.60 | 5.95 | 6.25 | 0.00 | - | 53 | 94 | 32.18% |
| GILD240726C00064000 | 2024-06-20 11:44AM EDT | 64.00 | 3.75 | 4.45 | 5.35 | 0.00 | - | 3 | 159 | 30.23% |
| GILD240726C00065000 | 2024-06-25 10:05AM EDT | 65.00 | 6.50 | 4.20 | 4.50 | 0.00 | - | 1 | 148 | 28.69% |
| GILD240726C00066000 | 2024-06-28 9:59AM EDT | 66.00 | 3.50 | 2.60 | 3.60 | -1.00 | -22.22% | 5 | 26 | 25.78% |
| GILD240726C00067000 | 2024-06-27 10:14AM EDT | 67.00 | 3.45 | 2.53 | 2.85 | 0.00 | - | 6 | 91 | 24.54% |
| GILD240726C00068000 | 2024-06-26 10:53AM EDT | 68.00 | 2.45 | 1.97 | 2.48 | 0.00 | - | 5 | 35 | 27.39% |
| GILD240726C00069000 | 2024-06-28 9:57AM EDT | 69.00 | 1.48 | 1.44 | 1.94 | -0.78 | -34.51% | 10 | 46 | 26.88% |
| GILD240726C00070000 | 2024-06-28 9:57AM EDT | 70.00 | 1.09 | 1.05 | 1.10 | -0.06 | -5.22% | 10 | 128 | 21.36% |
| GILD240726C00071000 | 2024-06-27 3:45PM EDT | 71.00 | 0.84 | 0.70 | 0.77 | 0.00 | - | 5 | 116 | 21.29% |
| GILD240726C00072000 | 2024-06-27 12:15PM EDT | 72.00 | 1.02 | 0.49 | 0.54 | +0.31 | +43.66% | 3 | 78 | 21.53% |
| GILD240726C00073000 | 2024-06-27 11:36AM EDT | 73.00 | 0.42 | 0.33 | 0.38 | 0.00 | - | 12 | 55 | 21.95% |
| GILD240726C00074000 | 2024-06-28 10:14AM EDT | 74.00 | 1.20 | 0.23 | 0.85 | +0.78 | +185.71% | 2 | 29 | 33.84% |
| GILD240726C00075000 | 2024-06-28 11:34AM EDT | 75.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 86 | 71 | 23.29% |
| GILD240726C00076000 | 2024-06-27 10:17AM EDT | 76.00 | 0.21 | 0.08 | 0.16 | 0.00 | - | 1 | 152 | 24.51% |
| GILD240726C00080000 | 2024-06-26 10:53AM EDT | 80.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 40.23% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240726P00056000 | 2024-06-20 1:33PM EDT | 56.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 72.95% |
| GILD240726P00057000 | 2024-06-18 3:16PM EDT | 57.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 3 | 8 | 49.32% |
| GILD240726P00058000 | 2024-06-11 10:28AM EDT | 58.00 | 0.40 | 0.01 | 2.15 | 0.00 | - | - | 2 | 64.40% |
| GILD240726P00060000 | 2024-06-26 11:48AM EDT | 60.00 | 0.10 | 0.01 | 1.02 | 0.00 | - | 1 | 76 | 54.49% |
| GILD240726P00061000 | 2024-06-26 10:26AM EDT | 61.00 | 0.15 | 0.01 | 1.91 | 0.00 | - | 1 | 92 | 66.19% |
| GILD240726P00062000 | 2024-06-21 1:56PM EDT | 62.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 2 | 16 | 54.39% |
| GILD240726P00063000 | 2024-06-25 11:27AM EDT | 63.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 5 | 38 | 22.71% |
| GILD240726P00064000 | 2024-06-25 1:03PM EDT | 64.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 5 | 46 | 21.29% |
| GILD240726P00065000 | 2024-06-27 1:22PM EDT | 65.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 1 | 25 | 20.36% |
| GILD240726P00066000 | 2024-06-28 9:56AM EDT | 66.00 | 0.54 | 0.45 | 0.52 | +0.05 | +10.20% | 9 | 27 | 19.83% |
| GILD240726P00067000 | 2024-06-27 11:19AM EDT | 67.00 | 0.61 | 0.68 | 0.78 | 0.00 | - | 1 | 49 | 19.41% |
| GILD240726P00068000 | 2024-06-28 9:56AM EDT | 68.00 | 1.12 | 1.01 | 1.16 | +0.04 | +3.70% | 3 | 27 | 19.36% |
| GILD240726P00070000 | 2024-06-27 10:26AM EDT | 70.00 | 1.82 | 2.08 | 2.19 | 0.00 | - | 2 | 61 | 18.65% |
| GILD240726P00071000 | 2024-06-24 9:57AM EDT | 71.00 | 1.71 | 2.76 | 2.90 | 0.00 | - | 2 | 12 | 18.87% |
| GILD240726P00072000 | 2024-06-25 2:12PM EDT | 72.00 | 2.82 | 3.15 | 3.70 | 0.00 | - | 5 | 3 | 19.24% |
| GILD240726P00073000 | 2024-06-24 3:57PM EDT | 73.00 | 2.85 | 4.40 | 4.55 | 0.00 | - | 2 | 2 | 19.39% |
| GILD240726P00075000 | 2024-06-20 11:23AM EDT | 75.00 | 7.21 | 5.15 | 7.30 | 0.00 | - | - | 16 | 39.97% |
