Deutsche Märkte geschlossen
Nikkei 225
40.580,76 +506,07 (+1,26%) Dow Jones 30
39.308,00 -23,85 (-0,06%) Bitcoin EUR
55.342,77 -2.060,36 (-3,59%) CMC Crypto 200
1.250,10 -84,81 (-6,36%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00050000 | 2024-07-03 10:01AM EDT | 50.00 | 17.91 | 16.30 | 17.80 | -0.84 | -4.48% | 1 | 0 | 58.69% |
| GILD240920C00055000 | 2024-06-20 2:50PM EDT | 55.00 | 14.00 | 11.85 | 12.70 | 0.00 | - | - | 0 | 42.97% |
| GILD240920C00060000 | 2024-07-03 12:37PM EDT | 60.00 | 8.00 | 7.75 | 7.90 | -1.05 | -11.60% | 1 | 24 | 31.45% |
| GILD240920C00062500 | 2024-07-03 11:34AM EDT | 62.50 | 6.30 | 5.75 | 6.05 | -1.45 | -18.71% | 10 | 0 | 30.27% |
| GILD240920C00065000 | 2024-07-03 10:56AM EDT | 65.00 | 4.10 | 4.05 | 4.15 | -1.38 | -25.18% | 39 | 56 | 26.82% |
| GILD240920C00067500 | 2024-07-03 12:55PM EDT | 67.50 | 2.76 | 2.69 | 2.75 | -0.79 | -22.25% | 19 | 0 | 25.44% |
| GILD240920C00070000 | 2024-07-03 12:12PM EDT | 70.00 | 1.81 | 1.70 | 1.75 | -0.49 | -21.30% | 288 | 0 | 24.84% |
| GILD240920C00072500 | 2024-07-03 12:55PM EDT | 72.50 | 1.05 | 0.99 | 1.07 | -0.41 | -28.08% | 87 | 0 | 24.60% |
| GILD240920C00075000 | 2024-07-03 12:57PM EDT | 75.00 | 0.60 | 0.57 | 0.63 | -0.26 | -30.23% | 42 | 0 | 24.51% |
| GILD240920C00077500 | 2024-07-03 11:44AM EDT | 77.50 | 0.40 | 0.32 | 0.36 | -0.16 | -28.57% | 3 | 0 | 24.56% |
| GILD240920C00080000 | 2024-07-02 3:50PM EDT | 80.00 | 0.32 | 0.18 | 0.22 | 0.00 | - | 14 | 0 | 25.15% |
| GILD240920C00085000 | 2024-06-26 11:20AM EDT | 85.00 | 0.18 | 0.02 | 0.40 | 0.00 | - | - | 0 | 35.65% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00055000 | 2024-06-24 1:10PM EDT | 55.00 | 0.15 | 0.20 | 0.37 | 0.00 | - | - | 0 | 30.71% |
| GILD240920P00057500 | 2024-07-03 11:28AM EDT | 57.50 | 0.38 | 0.37 | 0.46 | +0.09 | +31.03% | 5 | 0 | 26.76% |
| GILD240920P00060000 | 2024-07-03 12:18PM EDT | 60.00 | 0.71 | 0.71 | 0.76 | +0.19 | +36.54% | 26 | 0 | 25.05% |
| GILD240920P00062500 | 2024-07-03 12:28PM EDT | 62.50 | 1.25 | 1.27 | 1.32 | +0.35 | +38.89% | 19 | 1,215 | 24.24% |
| GILD240920P00065000 | 2024-07-03 12:18PM EDT | 65.00 | 2.01 | 2.12 | 2.15 | +0.44 | +28.03% | 37 | 1,232 | 23.41% |
| GILD240920P00067500 | 2024-07-03 11:38AM EDT | 67.50 | 3.05 | 3.30 | 3.35 | +0.51 | +20.08% | 15 | 0 | 22.95% |
| GILD240920P00070000 | 2024-07-02 3:35PM EDT | 70.00 | 3.95 | 4.80 | 5.30 | 0.00 | - | 127 | 466 | 26.06% |
| GILD240920P00072500 | 2024-07-03 11:49AM EDT | 72.50 | 6.40 | 6.55 | 7.25 | +1.35 | +26.73% | 10 | 813 | 27.27% |
| GILD240920P00075000 | 2024-07-02 10:34AM EDT | 75.00 | 7.65 | 8.65 | 8.95 | 0.00 | - | 1 | 0 | 23.34% |
| GILD240920P00080000 | 2024-06-25 3:06PM EDT | 80.00 | 10.42 | 12.95 | 13.55 | 0.00 | - | - | 0 | 23.00% |
