Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.743,74 +17,66 (+0,09%) Euro Stoxx 50
4.843,65 -17,13 (-0,35%) Dow Jones 30
41.521,19 -84,99 (-0,20%) Gold
2.603,70 +11,30 (+0,44%) EUR/USD
1,1142 +0,0025 (+0,22%) Bitcoin EUR
53.711,77 +464,83 (+0,87%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EDT. Markt geöffnet.
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240927C00069000 | 2024-08-23 9:31AM EDT | 69.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240927C00070000 | 2024-09-13 9:55AM EDT | 70.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GILD240927C00071000 | 2024-09-12 3:22PM EDT | 71.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| GILD240927C00072000 | 2024-08-26 2:16PM EDT | 72.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240927C00073000 | 2024-09-17 9:47AM EDT | 73.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240927C00074000 | 2024-09-13 10:14AM EDT | 74.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GILD240927C00075000 | 2024-09-17 9:34AM EDT | 75.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GILD240927C00076000 | 2024-09-12 3:22PM EDT | 76.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GILD240927C00077000 | 2024-09-12 3:54PM EDT | 77.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| GILD240927C00078000 | 2024-09-13 11:12AM EDT | 78.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240927C00079000 | 2024-09-13 1:34PM EDT | 79.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| GILD240927C00080000 | 2024-09-17 3:54PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 0.00% |
| GILD240927C00081000 | 2024-09-17 11:47AM EDT | 81.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GILD240927C00082000 | 2024-09-17 3:31PM EDT | 82.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 0.00% |
| GILD240927C00083000 | 2024-09-17 3:48PM EDT | 83.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 30 | 313 | 0.39% |
| GILD240927C00084000 | 2024-09-17 3:44PM EDT | 84.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 3.13% |
| GILD240927C00085000 | 2024-09-17 3:00PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 354 | 3.13% |
| GILD240927C00086000 | 2024-09-17 3:36PM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 6.25% |
| GILD240927C00087000 | 2024-09-17 3:57PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 6.25% |
| GILD240927C00088000 | 2024-09-16 9:56AM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GILD240927C00095000 | 2024-09-16 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GILD240927C00096000 | 2024-09-13 10:47AM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240927P00060000 | 2024-09-13 1:27PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 50.00% |
| GILD240927P00062000 | 2024-09-13 1:12PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GILD240927P00063000 | 2024-09-17 11:25AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GILD240927P00064000 | 2024-08-19 3:50PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| GILD240927P00065000 | 2024-08-15 10:52AM EDT | 65.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | - | 5 | 77.93% |
| GILD240927P00066000 | 2024-09-17 2:46PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| GILD240927P00067000 | 2024-09-11 2:00PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| GILD240927P00068000 | 2024-09-03 9:30AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GILD240927P00069000 | 2024-09-10 9:40AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GILD240927P00070000 | 2024-09-16 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| GILD240927P00071000 | 2024-09-12 9:40AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| GILD240927P00072000 | 2024-09-17 9:51AM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 25.00% |
| GILD240927P00073000 | 2024-09-13 10:30AM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| GILD240927P00074000 | 2024-09-13 1:27PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| GILD240927P00075000 | 2024-09-16 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| GILD240927P00076000 | 2024-09-16 3:42PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| GILD240927P00077000 | 2024-09-16 3:59PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 12.50% |
| GILD240927P00078000 | 2024-09-16 3:52PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 200 | 12.50% |
| GILD240927P00079000 | 2024-09-17 10:58AM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| GILD240927P00080000 | 2024-09-17 2:00PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 6.25% |
| GILD240927P00081000 | 2024-09-17 12:14PM EDT | 81.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 3.13% |
| GILD240927P00082000 | 2024-09-17 3:04PM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 132 | 245 | 1.56% |
| GILD240927P00083000 | 2024-09-17 12:21PM EDT | 83.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 313 | 0.00% |
| GILD240927P00084000 | 2024-09-17 11:47AM EDT | 84.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| GILD240927P00090000 | 2024-09-13 10:12AM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
