Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.856,37 +49,60 (+0,12%) Bitcoin EUR
64.407,92 +1.003,32 (+1,58%) CMC Crypto 200
1.514,24 +25,70 (+1,73%) Nasdaq Compositive
16.814,40 +19,52 (+0,12%) S&P 500
5.316,42 +8,29 (+0,16%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-05-16 12:28PM EDT | 40.00 | 27.86 | 26.60 | 27.80 | 0.00 | - | 10 | 11 | 71.68% |
| GILD240816C00042500 | 2024-05-21 10:34AM EDT | 42.50 | 24.74 | 24.75 | 25.15 | +1.14 | +4.83% | 1 | 1 | 52.64% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 17.35 | 17.90 | 0.00 | - | 1 | 2 | 47.61% |
| GILD240816C00055000 | 2024-05-15 2:07PM EDT | 55.00 | 13.02 | 12.40 | 12.65 | 0.00 | - | 3 | 49 | 31.10% |
| GILD240816C00057500 | 2024-05-10 2:51PM EDT | 57.50 | 9.10 | 10.00 | 10.30 | 0.00 | - | 1 | 4 | 28.25% |
| GILD240816C00060000 | 2024-05-21 12:26PM EDT | 60.00 | 7.75 | 7.80 | 9.55 | -0.65 | -7.74% | 2 | 216 | 41.33% |
| GILD240816C00062500 | 2024-05-21 9:37AM EDT | 62.50 | 5.95 | 5.75 | 5.90 | -0.33 | -5.25% | 2 | 662 | 23.17% |
| GILD240816C00065000 | 2024-05-21 2:15PM EDT | 65.00 | 4.00 | 4.00 | 4.15 | -0.58 | -12.66% | 22 | 1,560 | 22.34% |
| GILD240816C00067500 | 2024-05-21 2:32PM EDT | 67.50 | 2.61 | 2.64 | 2.70 | -0.41 | -13.58% | 30 | 3,959 | 21.44% |
| GILD240816C00070000 | 2024-05-21 2:48PM EDT | 70.00 | 1.59 | 1.56 | 1.66 | -0.33 | -17.19% | 94 | 3,536 | 21.05% |
| GILD240816C00072500 | 2024-05-21 11:39AM EDT | 72.50 | 0.86 | 0.86 | 0.95 | -0.23 | -21.10% | 13 | 829 | 20.75% |
| GILD240816C00075000 | 2024-05-21 2:52PM EDT | 75.00 | 0.49 | 0.27 | 0.51 | -0.13 | -20.97% | 33 | 1,892 | 20.56% |
| GILD240816C00077500 | 2024-05-21 2:46PM EDT | 77.50 | 0.24 | 0.23 | 0.26 | -0.09 | -27.27% | 5 | 1,426 | 20.51% |
| GILD240816C00080000 | 2024-05-21 12:07PM EDT | 80.00 | 0.13 | 0.08 | 0.18 | -0.06 | -31.58% | 1 | 1,297 | 21.97% |
| GILD240816C00082500 | 2024-05-17 11:22AM EDT | 82.50 | 0.13 | 0.03 | 0.21 | 0.00 | - | 1 | 975 | 25.78% |
| GILD240816C00085000 | 2024-05-21 9:43AM EDT | 85.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 1 | 3,000 | 25.00% |
| GILD240816C00087500 | 2024-05-20 1:10PM EDT | 87.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 447 | 32.18% |
| GILD240816C00090000 | 2024-05-06 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 381 | 34.28% |
| GILD240816C00092500 | 2024-05-07 1:33PM EDT | 92.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 4 | 609 | 52.78% |
| GILD240816C00095000 | 2024-05-20 3:21PM EDT | 95.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1,467 | 38.82% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 158 | 56.93% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 51.03% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 75.54% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 74.27% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 50.00 | 0.17 | 0.01 | 0.54 | 0.00 | - | 20 | 32 | 45.17% |
| GILD240816P00055000 | 2024-05-13 11:51AM EDT | 55.00 | 0.26 | 0.14 | 0.21 | 0.00 | - | 20 | 67 | 26.51% |
| GILD240816P00057500 | 2024-05-21 1:38PM EDT | 57.50 | 0.31 | 0.29 | 0.33 | +0.03 | +10.71% | 30 | 165 | 24.32% |
| GILD240816P00060000 | 2024-05-21 1:29PM EDT | 60.00 | 0.60 | 0.18 | 0.56 | +0.12 | +25.00% | 24 | 1,882 | 22.63% |
| GILD240816P00062500 | 2024-05-21 1:29PM EDT | 62.50 | 1.05 | 0.94 | 1.01 | +0.17 | +19.32% | 11 | 2,391 | 21.70% |
| GILD240816P00065000 | 2024-05-21 1:50PM EDT | 65.00 | 1.80 | 1.66 | 1.73 | +0.25 | +16.13% | 34 | 2,407 | 20.89% |
| GILD240816P00067500 | 2024-05-21 2:40PM EDT | 67.50 | 2.81 | 2.72 | 2.80 | +0.26 | +10.20% | 36 | 1,615 | 20.23% |
| GILD240816P00070000 | 2024-05-21 10:57AM EDT | 70.00 | 4.50 | 4.20 | 4.40 | +0.55 | +13.92% | 81 | 690 | 20.90% |
| GILD240816P00072500 | 2024-05-21 1:34PM EDT | 72.50 | 6.57 | 6.05 | 6.25 | +0.62 | +10.42% | 38 | 1,679 | 21.14% |
| GILD240816P00075000 | 2024-05-14 3:11PM EDT | 75.00 | 8.02 | 8.30 | 8.55 | 0.00 | - | 1 | 1,610 | 23.93% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 8.50 | 10.55 | 0.00 | - | 5 | 416 | 21.09% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 80.00 | 15.65 | 13.05 | 13.35 | 0.00 | - | 1 | 270 | 29.44% |
| GILD240816P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.68 | 15.50 | 15.85 | 0.00 | - | 1 | 149 | 32.96% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 54.30% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 34.91% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 26.80 | 29.05 | 0.00 | - | 1,220 | 9 | 58.79% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
