Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.693,71 -75,25 (-0,40%) Euro Stoxx 50
5.039,20 -35,14 (-0,69%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,30 -16,20 (-0,66%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.591,41 +3.727,00 (+6,02%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00040000 | 2024-05-09 12:38PM EDT | 40.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD241115C00055000 | 2024-05-09 12:06PM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,751 | 0.00% |
| GILD241115C00057500 | 2024-05-07 2:24PM EDT | 57.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD241115C00060000 | 2024-05-17 11:23AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 98 | 238 | 0.00% |
| GILD241115C00062500 | 2024-05-20 12:29PM EDT | 62.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| GILD241115C00065000 | 2024-05-20 3:54PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 180 | 577 | 0.00% |
| GILD241115C00067500 | 2024-05-20 1:21PM EDT | 67.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 221 | 2,384 | 0.00% |
| GILD241115C00070000 | 2024-05-20 1:13PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 4,751 | 1.56% |
| GILD241115C00072500 | 2024-05-20 1:33PM EDT | 72.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 26 | 4,689 | 3.13% |
| GILD241115C00075000 | 2024-05-20 2:58PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 105 | 347 | 3.13% |
| GILD241115C00077500 | 2024-05-20 2:58PM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 59 | 151 | 3.13% |
| GILD241115C00080000 | 2024-05-20 3:40PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 269 | 250 | 6.25% |
| GILD241115C00082500 | 2024-05-20 3:40PM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 260 | 6.25% |
| GILD241115C00085000 | 2024-05-20 2:46PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 209 | 6.25% |
| GILD241115C00090000 | 2024-05-20 1:16PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 31.06% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-05-09 2:57PM EDT | 47.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| GILD241115P00050000 | 2024-05-13 3:33PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 12.50% |
| GILD241115P00055000 | 2024-05-20 9:34AM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 1,931 | 6.25% |
| GILD241115P00057500 | 2024-05-20 11:17AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,673 | 6.25% |
| GILD241115P00060000 | 2024-05-20 3:02PM EDT | 60.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 632 | 3.13% |
| GILD241115P00062500 | 2024-05-20 1:53PM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,179 | 3.13% |
| GILD241115P00065000 | 2024-05-20 2:11PM EDT | 65.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 743 | 1,153 | 1.56% |
| GILD241115P00067500 | 2024-05-20 2:11PM EDT | 67.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 646 | 1,382 | 0.39% |
| GILD241115P00070000 | 2024-05-20 2:11PM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 457 | 832 | 0.00% |
| GILD241115P00072500 | 2024-05-17 11:44AM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 137 | 237 | 0.00% |
| GILD241115P00075000 | 2024-05-17 12:05PM EDT | 75.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 41 | 515 | 0.00% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| GILD241115P00080000 | 2024-05-10 3:29PM EDT | 80.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GILD241115P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD241115P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
