Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.030,62 -352,77 (-0,55%) CMC Crypto 200
1.506,90 +18,35 (+1,23%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00035000 | 2024-05-21 3:47PM EDT | 35.00 | 32.50 | 30.05 | 33.35 | -0.27 | -0.82% | 1 | 4 | 38.72% |
| GILD260116C00037500 | 2024-05-20 9:59AM EDT | 37.50 | 30.47 | 27.60 | 32.35 | 0.00 | - | 1 | 12 | 46.52% |
| GILD260116C00040000 | 2024-05-17 1:53PM EDT | 40.00 | 27.85 | 25.65 | 29.40 | 0.00 | - | 13 | 16 | 39.75% |
| GILD260116C00042500 | 2024-05-07 10:35AM EDT | 42.50 | 23.69 | 22.65 | 27.35 | 0.00 | - | 1 | 3 | 38.87% |
| GILD260116C00045000 | 2024-05-14 12:56PM EDT | 45.00 | 22.70 | 21.80 | 23.30 | 0.00 | - | 1 | 14 | 25.86% |
| GILD260116C00047500 | 2024-05-02 12:11PM EDT | 47.50 | 19.26 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 31.49% |
| GILD260116C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 19.25 | 18.70 | 20.25 | 0.00 | - | 15 | 139 | 30.62% |
| GILD260116C00055000 | 2024-05-20 3:46PM EDT | 55.00 | 16.03 | 13.65 | 17.15 | 0.00 | - | 1 | 80 | 31.49% |
| GILD260116C00057500 | 2024-05-13 9:30AM EDT | 57.50 | 13.30 | 13.20 | 14.10 | 0.00 | - | 3 | 8 | 26.04% |
| GILD260116C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 11.75 | 11.80 | 13.25 | 0.00 | - | 4 | 195 | 28.13% |
| GILD260116C00062500 | 2024-05-13 9:30AM EDT | 62.50 | 10.40 | 10.10 | 11.90 | 0.00 | - | 4 | 16 | 28.06% |
| GILD260116C00065000 | 2024-05-21 11:09AM EDT | 65.00 | 9.49 | 9.30 | 9.95 | -0.61 | -6.04% | 1 | 3,998 | 25.86% |
| GILD260116C00067500 | 2024-05-20 11:33AM EDT | 67.50 | 8.81 | 7.40 | 9.85 | 0.00 | - | 10 | 118 | 28.89% |
| GILD260116C00070000 | 2024-05-20 1:02PM EDT | 70.00 | 7.80 | 6.90 | 7.55 | 0.00 | - | 12 | 886 | 25.15% |
| GILD260116C00072500 | 2024-05-20 9:42AM EDT | 72.50 | 6.65 | 5.80 | 6.55 | 0.00 | - | 1 | 105 | 24.92% |
| GILD260116C00075000 | 2024-05-21 12:58PM EDT | 75.00 | 5.30 | 5.25 | 5.80 | -0.65 | -10.92% | 25 | 676 | 25.12% |
| GILD260116C00077500 | 2024-05-20 10:39AM EDT | 77.50 | 5.00 | 3.95 | 5.00 | 0.00 | - | 1 | 155 | 24.91% |
| GILD260116C00080000 | 2024-05-21 1:28PM EDT | 80.00 | 3.90 | 3.05 | 6.30 | -0.40 | -9.30% | 7 | 460 | 30.81% |
| GILD260116C00082500 | 2024-05-13 1:22PM EDT | 82.50 | 3.40 | 2.43 | 3.65 | 0.00 | - | 1 | 522 | 24.47% |
| GILD260116C00085000 | 2024-05-14 1:43PM EDT | 85.00 | 2.81 | 2.78 | 3.10 | 0.00 | - | 18 | 845 | 24.27% |
| GILD260116C00087500 | 2024-05-20 3:31PM EDT | 87.50 | 2.50 | 1.82 | 2.75 | 0.00 | - | 10 | 330 | 24.56% |
| GILD260116C00090000 | 2024-05-15 9:36AM EDT | 90.00 | 2.31 | 1.96 | 2.39 | 0.00 | - | 1 | 739 | 24.63% |
| GILD260116C00092500 | 2024-05-09 12:22PM EDT | 92.50 | 1.35 | 1.35 | 2.35 | 0.00 | - | 10 | 104 | 25.79% |
| GILD260116C00095000 | 2024-05-21 3:25PM EDT | 95.00 | 1.55 | 1.36 | 1.94 | -0.14 | -8.28% | 1 | 103 | 25.35% |
| GILD260116C00100000 | 2024-05-16 12:15PM EDT | 100.00 | 1.26 | 0.73 | 1.36 | 0.00 | - | 23 | 116 | 24.88% |
| GILD260116C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 0.87 | 0.67 | 1.32 | 0.00 | - | 2 | 2,580 | 26.69% |
| GILD260116C00110000 | 2024-05-09 1:17PM EDT | 110.00 | 0.45 | 0.38 | 1.73 | 0.00 | - | 1 | 283 | 30.71% |
| GILD260116C00115000 | 2024-05-14 11:22AM EDT | 115.00 | 0.45 | 0.33 | 1.55 | 0.00 | - | 5 | 81 | 31.58% |
| GILD260116C00120000 | 2024-05-06 3:55PM EDT | 120.00 | 0.30 | 0.23 | 0.75 | 0.00 | - | 3 | 27 | 28.08% |
| GILD260116C00125000 | 2024-05-17 10:33AM EDT | 125.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 66 | 28.69% |
| GILD260116C00130000 | 2024-05-20 12:25PM EDT | 130.00 | 0.20 | 0.03 | 1.20 | 0.00 | - | 5 | 141 | 34.18% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-05-21 2:35PM EDT | 32.50 | 0.28 | 0.12 | 0.30 | 0.00 | - | 6 | 133 | 32.08% |
| GILD260116P00035000 | 2024-05-14 10:18AM EDT | 35.00 | 0.55 | 0.17 | 0.68 | 0.00 | - | 5 | 50 | 34.69% |
| GILD260116P00037500 | 2024-05-09 11:15AM EDT | 37.50 | 0.83 | 0.54 | 0.79 | 0.00 | - | 25 | 831 | 32.76% |
| GILD260116P00040000 | 2024-05-20 10:29AM EDT | 40.00 | 0.85 | 0.74 | 0.99 | 0.00 | - | 3 | 248 | 31.57% |
| GILD260116P00042500 | 2024-05-10 3:14PM EDT | 42.50 | 1.35 | 0.97 | 1.20 | 0.00 | - | 2 | 14 | 30.21% |
| GILD260116P00045000 | 2024-05-15 3:53PM EDT | 45.00 | 1.50 | 1.26 | 1.57 | 0.00 | - | 100 | 222 | 29.70% |
| GILD260116P00047500 | 2024-05-21 10:34AM EDT | 47.50 | 1.83 | 1.57 | 1.87 | +0.03 | +1.67% | 4 | 364 | 28.42% |
| GILD260116P00050000 | 2024-05-21 3:41PM EDT | 50.00 | 2.25 | 1.99 | 2.33 | -0.13 | -5.46% | 30 | 1,200 | 27.72% |
| GILD260116P00055000 | 2024-05-21 10:31AM EDT | 55.00 | 3.55 | 2.17 | 3.55 | 0.00 | - | 39 | 948 | 26.59% |
| GILD260116P00057500 | 2024-05-20 1:21PM EDT | 57.50 | 4.25 | 2.83 | 4.90 | +0.10 | +2.41% | 3 | 155 | 28.15% |
| GILD260116P00060000 | 2024-05-21 10:34AM EDT | 60.00 | 5.05 | 4.00 | 5.60 | 0.00 | - | 3 | 973 | 26.98% |
| GILD260116P00062500 | 2024-05-21 10:47AM EDT | 62.50 | 6.05 | 5.80 | 7.55 | 0.00 | - | 3 | 107 | 29.46% |
| GILD260116P00065000 | 2024-05-21 3:41PM EDT | 65.00 | 6.96 | 6.20 | 8.05 | +0.16 | +2.35% | 8 | 334 | 27.06% |
| GILD260116P00067500 | 2024-05-21 10:34AM EDT | 67.50 | 8.20 | 6.50 | 8.35 | +0.10 | +1.23% | 2 | 568 | 23.91% |
| GILD260116P00070000 | 2024-05-21 11:39AM EDT | 70.00 | 9.40 | 7.95 | 10.90 | 0.00 | - | 14 | 1,015 | 27.03% |
| GILD260116P00072500 | 2024-05-15 3:00PM EDT | 72.50 | 10.80 | 9.50 | 11.30 | 0.00 | - | 1 | 120 | 23.62% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 75.00 | 13.20 | 10.55 | 14.05 | 0.00 | - | 2 | 272 | 26.74% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 12.65 | 14.05 | 0.00 | - | 37 | 123 | 21.41% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 80.00 | 17.32 | 14.80 | 16.35 | 0.00 | - | 1 | 477 | 22.71% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 17.00 | 19.30 | 0.00 | - | 10 | 78 | 25.93% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 18.00 | 21.15 | 0.00 | - | 3 | 41 | 25.48% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 30.72% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
