Deutsche Märkte geschlossen
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.293,35 -2.092,50 (-3,65%) CMC Crypto 200
1.250,69 -84,23 (-6,31%) 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:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221C00050000 | 2024-07-01 11:06AM EDT | 50.00 | 20.15 | 17.10 | 17.75 | 0.00 | - | 1 | 0 | 33.81% |
| GILD250221C00055000 | 2024-06-27 10:20AM EDT | 55.00 | 15.80 | 12.90 | 13.45 | 0.00 | - | - | 0 | 30.75% |
| GILD250221C00060000 | 2024-06-20 1:51PM EDT | 60.00 | 11.90 | 9.45 | 9.90 | 0.00 | - | - | 0 | 29.97% |
| GILD250221C00067500 | 2024-06-21 12:24PM EDT | 67.50 | 7.90 | 5.10 | 5.35 | 0.00 | - | 9 | 0 | 27.10% |
| GILD250221C00070000 | 2024-07-02 3:41PM EDT | 70.00 | 4.75 | 4.00 | 4.15 | 0.00 | - | 16 | 0 | 26.14% |
| GILD250221C00072500 | 2024-06-28 2:31PM EDT | 72.50 | 4.05 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 26.07% |
| GILD250221C00075000 | 2024-07-01 12:13PM EDT | 75.00 | 3.15 | 2.33 | 2.62 | 0.00 | - | 1 | 0 | 26.14% |
| GILD250221C00077500 | 2024-07-01 3:26PM EDT | 77.50 | 2.38 | 1.80 | 1.90 | 0.00 | - | 2 | 0 | 25.26% |
| GILD250221C00080000 | 2024-07-03 11:19AM EDT | 80.00 | 1.46 | 1.26 | 1.43 | -0.20 | -12.05% | 1 | 0 | 25.07% |
| GILD250221C00085000 | 2024-07-03 11:19AM EDT | 85.00 | 0.85 | 0.67 | 0.82 | -0.28 | -24.78% | 4 | 0 | 25.10% |
| GILD250221C00090000 | 2024-06-28 11:28AM EDT | 90.00 | 0.65 | 0.39 | 0.48 | 0.00 | - | 3 | 14 | 25.39% |
| GILD250221C00095000 | 2024-06-21 10:45AM EDT | 95.00 | 0.79 | 0.00 | 0.91 | 0.00 | - | 30 | 31 | 33.45% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250221P00050000 | 2024-07-02 2:28PM EDT | 50.00 | 0.51 | 0.57 | 0.78 | 0.00 | - | 150 | 0 | 29.96% |
| GILD250221P00055000 | 2024-07-03 12:32PM EDT | 55.00 | 1.20 | 1.17 | 1.30 | +0.28 | +30.43% | 2 | 0 | 26.64% |
| GILD250221P00060000 | 2024-07-03 12:50PM EDT | 60.00 | 2.30 | 2.33 | 2.48 | +0.45 | +24.32% | 3 | 0 | 25.37% |
| GILD250221P00062500 | 2024-06-25 9:52AM EDT | 62.50 | 2.18 | 3.10 | 3.30 | 0.00 | - | - | 0 | 24.72% |
| GILD250221P00065000 | 2024-06-25 3:41PM EDT | 65.00 | 3.20 | 4.05 | 4.25 | 0.00 | - | - | 3 | 23.87% |
| GILD250221P00067500 | 2024-06-25 12:09PM EDT | 67.50 | 4.00 | 5.20 | 5.45 | 0.00 | - | 5 | 6 | 23.30% |
| GILD250221P00070000 | 2024-06-27 10:47AM EDT | 70.00 | 5.35 | 6.55 | 6.95 | 0.00 | - | 4 | 0 | 23.26% |
| GILD250221P00072500 | 2024-06-27 10:04AM EDT | 72.50 | 6.40 | 8.15 | 9.45 | 0.00 | - | 5 | 6 | 27.28% |
| GILD250221P00075000 | 2024-06-24 10:11AM EDT | 75.00 | 7.32 | 9.90 | 10.25 | 0.00 | - | - | 0 | 21.96% |
| GILD250221P00080000 | 2024-06-24 10:11AM EDT | 80.00 | 10.52 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 21.30% |
