Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
18.687,87 -81,09 (-0,43%) Euro Stoxx 50
5.043,75 -30,59 (-0,60%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,80 -15,70 (-0,64%) EUR/USD
1,0877 +0,0015 (+0,14%) Bitcoin EUR
65.282,75 +3.718,32 (+6,04%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 25.55 | 30.50 | 0.00 | - | 1 | 4 | 53.49% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 48.90% |
| GILD250620C00050000 | 2024-05-09 2:15PM EDT | 50.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GILD250620C00055000 | 2024-05-06 11:11AM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD250620C00057500 | 2024-05-03 2:59PM EDT | 57.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620C00060000 | 2024-05-20 3:30PM EDT | 60.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD250620C00062500 | 2024-05-14 1:36PM EDT | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GILD250620C00065000 | 2024-05-20 11:12AM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620C00067500 | 2024-05-16 3:33PM EDT | 67.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD250620C00070000 | 2024-05-20 2:09PM EDT | 70.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| GILD250620C00072500 | 2024-05-20 10:25AM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD250620C00075000 | 2024-05-20 3:04PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GILD250620C00077500 | 2024-05-20 11:31AM EDT | 77.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GILD250620C00080000 | 2024-05-20 2:57PM EDT | 80.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GILD250620C00082500 | 2024-05-15 3:04PM EDT | 82.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GILD250620C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GILD250620C00087500 | 2024-05-20 3:17PM EDT | 87.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GILD250620C00090000 | 2024-05-17 11:20AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00092500 | 2024-05-17 2:19PM EDT | 92.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD250620C00095000 | 2024-05-13 2:32PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GILD250620C00100000 | 2024-05-20 3:16PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 27.03% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 36.00% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 30.98% |
| GILD250620C00130000 | 2024-05-16 11:10AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-05-07 12:58PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 48.78% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.57 | 0.79 | 0.00 | - | 24 | 38 | 33.72% |
| GILD250620P00045000 | 2024-05-20 11:48AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GILD250620P00047500 | 2024-05-06 1:21PM EDT | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD250620P00050000 | 2024-05-16 9:47AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD250620P00055000 | 2024-05-20 1:28PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GILD250620P00057500 | 2024-05-20 3:53PM EDT | 57.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GILD250620P00060000 | 2024-05-20 3:52PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GILD250620P00062500 | 2024-05-20 1:11PM EDT | 62.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GILD250620P00065000 | 2024-05-20 3:30PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GILD250620P00067500 | 2024-05-20 2:16PM EDT | 67.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| GILD250620P00070000 | 2024-05-17 10:33AM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620P00072500 | 2024-05-08 3:26PM EDT | 72.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 30.88% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
