Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
38.760,64 -186,29 (-0,48%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.577,04 -1.085,10 (-1,65%) CMC Crypto 200
1.526,80 +38,25 (+2,57%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 67.24% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 71.09% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 54.93% |
| GILD250117C00040000 | 2024-05-09 10:33AM EDT | 40.00 | 25.10 | 26.05 | 28.90 | 0.00 | - | 1 | 44 | 57.69% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 117.41% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 94.90% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 79.48% |
| GILD250117C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 18.18 | 17.60 | 18.55 | 0.00 | - | 5 | 86 | 35.03% |
| GILD250117C00055000 | 2024-05-21 3:57PM EDT | 55.00 | 13.41 | 12.25 | 14.35 | +0.11 | +0.83% | 2 | 168 | 32.57% |
| GILD250117C00057500 | 2024-05-17 3:27PM EDT | 57.50 | 11.75 | 10.35 | 12.15 | 0.00 | - | 1 | 45 | 29.94% |
| GILD250117C00060000 | 2024-05-20 2:01PM EDT | 60.00 | 9.39 | 8.90 | 10.35 | -0.66 | -6.57% | 1 | 307 | 29.24% |
| GILD250117C00062500 | 2024-05-20 12:22PM EDT | 62.50 | 8.30 | 7.65 | 7.90 | 0.00 | - | 10 | 495 | 24.54% |
| GILD250117C00065000 | 2024-05-21 12:40PM EDT | 65.00 | 6.18 | 6.10 | 6.35 | -0.70 | -10.17% | 8 | 2,356 | 23.93% |
| GILD250117C00067500 | 2024-05-21 12:04PM EDT | 67.50 | 4.85 | 4.80 | 5.00 | -0.55 | -10.19% | 10 | 837 | 23.39% |
| GILD250117C00070000 | 2024-05-21 12:02PM EDT | 70.00 | 3.75 | 3.70 | 3.90 | -0.45 | -10.71% | 20 | 2,126 | 23.13% |
| GILD250117C00072500 | 2024-05-21 12:13PM EDT | 72.50 | 2.92 | 2.80 | 2.94 | -0.33 | -10.15% | 2 | 851 | 22.68% |
| GILD250117C00075000 | 2024-05-21 1:17PM EDT | 75.00 | 2.04 | 2.06 | 2.20 | -0.40 | -16.39% | 4 | 2,116 | 22.44% |
| GILD250117C00077500 | 2024-05-21 2:07PM EDT | 77.50 | 1.52 | 1.29 | 1.62 | -0.32 | -17.39% | 35 | 738 | 22.25% |
| GILD250117C00080000 | 2024-05-21 12:34PM EDT | 80.00 | 1.11 | 1.08 | 1.18 | -0.19 | -14.62% | 152 | 2,952 | 22.14% |
| GILD250117C00082500 | 2024-05-20 3:15PM EDT | 82.50 | 1.00 | 0.76 | 0.84 | 0.00 | - | 16 | 2,043 | 21.97% |
| GILD250117C00085000 | 2024-05-20 1:30PM EDT | 85.00 | 0.56 | 0.36 | 0.60 | -0.16 | -22.22% | 4 | 2,610 | 21.95% |
| GILD250117C00087500 | 2024-05-21 2:24PM EDT | 87.50 | 0.41 | 0.39 | 0.44 | -0.09 | -18.00% | 1 | 2,921 | 22.12% |
| GILD250117C00090000 | 2024-05-21 3:00PM EDT | 90.00 | 0.26 | 0.28 | 0.88 | -0.12 | -31.58% | 30 | 2,363 | 28.35% |
| GILD250117C00092500 | 2024-05-14 10:13AM EDT | 92.50 | 0.30 | 0.09 | 1.49 | 0.00 | - | 1 | 1,546 | 35.12% |
| GILD250117C00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 532 | 24.17% |
| GILD250117C00097500 | 2024-05-14 3:07PM EDT | 97.50 | 0.27 | 0.04 | 0.25 | 0.00 | - | 1 | 473 | 25.59% |
| GILD250117C00100000 | 2024-05-14 3:55PM EDT | 100.00 | 0.12 | 0.07 | 1.37 | 0.00 | - | 10 | 1,187 | 39.54% |
| GILD250117C00105000 | 2024-05-16 1:05PM EDT | 105.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 88 | 672 | 38.89% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 13 | 272 | 42.26% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 215 | 54.91% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 100 | 94 | 57.59% |
| GILD250117C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 27 | 142 | 58.94% |
| GILD250117C00130000 | 2024-05-10 1:30PM EDT | 130.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 200 | 311 | 34.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.18 | 0.00 | - | 70 | 210 | 46.48% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 50.88% |
| GILD250117P00037500 | 2024-05-13 10:48AM EDT | 37.50 | 0.41 | 0.02 | 0.19 | 0.00 | - | 1 | 35 | 38.62% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 6 | 626 | 40.28% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 42.09% |
| GILD250117P00045000 | 2024-05-09 12:21PM EDT | 45.00 | 0.43 | 0.10 | 1.56 | 0.00 | - | 1 | 993 | 47.00% |
| GILD250117P00047500 | 2024-05-13 3:30PM EDT | 47.50 | 0.42 | 0.31 | 0.39 | 0.00 | - | 3 | 689 | 28.71% |
| GILD250117P00050000 | 2024-05-21 3:45PM EDT | 50.00 | 0.50 | 0.47 | 0.56 | -0.02 | -3.85% | 10 | 3,818 | 27.61% |
| GILD250117P00055000 | 2024-05-21 11:08AM EDT | 55.00 | 1.17 | 1.00 | 1.10 | +0.13 | +12.50% | 17 | 3,029 | 25.50% |
| GILD250117P00057500 | 2024-05-21 10:38AM EDT | 57.50 | 1.65 | 1.38 | 1.55 | +0.18 | +12.24% | 14 | 1,770 | 24.77% |
| GILD250117P00060000 | 2024-05-21 12:08PM EDT | 60.00 | 2.12 | 1.78 | 2.18 | +0.29 | +15.85% | 29 | 1,839 | 24.32% |
| GILD250117P00062500 | 2024-05-21 9:37AM EDT | 62.50 | 2.90 | 2.54 | 3.15 | +0.17 | +6.23% | 1 | 1,202 | 24.77% |
| GILD250117P00065000 | 2024-05-21 3:04PM EDT | 65.00 | 3.75 | 3.65 | 3.85 | +0.08 | +2.18% | 9 | 3,465 | 22.94% |
| GILD250117P00067500 | 2024-05-21 10:59AM EDT | 67.50 | 5.20 | 4.80 | 5.10 | +0.25 | +5.05% | 1 | 1,463 | 22.90% |
| GILD250117P00070000 | 2024-05-21 1:34PM EDT | 70.00 | 6.56 | 6.15 | 6.40 | +0.56 | +9.33% | 207 | 3,022 | 22.19% |
| GILD250117P00072500 | 2024-05-21 10:47AM EDT | 72.50 | 8.10 | 7.65 | 7.95 | +0.15 | +1.89% | 1 | 2,867 | 21.73% |
| GILD250117P00075000 | 2024-05-21 11:33AM EDT | 75.00 | 9.80 | 9.40 | 10.00 | +0.35 | +3.70% | 16 | 1,480 | 22.94% |
| GILD250117P00077500 | 2024-05-17 3:30PM EDT | 77.50 | 11.45 | 11.35 | 12.70 | 0.00 | - | 6 | 1,464 | 27.08% |
| GILD250117P00080000 | 2024-05-13 9:58AM EDT | 80.00 | 14.05 | 13.40 | 15.25 | 0.00 | - | 1 | 1,829 | 30.23% |
| GILD250117P00082500 | 2024-05-16 3:16PM EDT | 82.50 | 15.42 | 15.65 | 16.00 | 0.00 | - | 1 | 1,191 | 21.62% |
| GILD250117P00085000 | 2024-05-15 10:33AM EDT | 85.00 | 18.00 | 17.10 | 18.45 | 0.00 | - | 1 | 601 | 23.29% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 25.00 | 22.45 | 24.50 | 0.00 | - | 1 | 130 | 35.27% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
