Deutsche Märkte geschlossen

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,64+0,35 (+0,51%)
Ab 02:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GILD240524C000570002024-04-29 9:30AM EDT57.008.5510.6011.000.00-11119.53%
GILD240524C000600002024-04-25 3:11PM EDT60.005.807.607.900.00-2383.20%
GILD240524C000610002024-05-09 10:18AM EDT61.004.406.556.850.00-1165.63%
GILD240524C000620002024-05-16 12:45PM EDT62.005.805.656.450.00-4391.99%
GILD240524C000630002024-05-10 3:43PM EDT63.003.254.654.800.00-11152.15%
GILD240524C000640002024-05-21 10:24AM EDT64.003.353.654.000.00-12752.54%
GILD240524C000650002024-05-21 9:51AM EDT65.002.662.612.890.00-3128946.19%
GILD240524C000660002024-05-22 12:50PM EDT66.001.811.721.90+0.53+41.41%817234.86%
GILD240524C000670002024-05-22 12:42PM EDT67.000.870.911.01+0.17+24.29%3738526.42%
GILD240524C000680002024-05-22 1:38PM EDT68.000.290.330.38+0.06+26.09%89655722.17%
GILD240524C000690002024-05-22 1:49PM EDT69.000.110.110.11+0.04+57.14%821,37121.78%
GILD240524C000700002024-05-22 1:52PM EDT70.000.040.030.05+0.01+25.00%3355125.78%
GILD240524C000710002024-05-22 1:03PM EDT71.000.030.020.03+0.01+50.00%2313730.47%
GILD240524C000720002024-05-21 3:36PM EDT72.000.010.010.100.00-131847.66%
GILD240524C000730002024-05-22 11:48AM EDT73.000.010.010.150.00-52552.93%
GILD240524C000740002024-05-21 3:58PM EDT74.000.010.010.590.00-77782.81%
GILD240524C000750002024-05-20 12:21PM EDT75.000.020.010.200.00-3312671.09%
GILD240524C000760002024-05-22 1:25PM EDT76.000.010.000.050.00-15160.94%
GILD240524C000770002024-05-20 9:30AM EDT77.000.010.000.300.00-1191.41%
GILD240524C000780002024-05-20 9:48AM EDT78.000.010.000.090.00-1778.91%
GILD240524C000790002024-05-10 11:49AM EDT79.000.010.000.190.00--1496.09%
GILD240524C000820002024-04-04 1:41PM EDT82.000.150.000.750.00-1010151.76%
GILD240524C001000002024-04-26 10:01AM EDT100.000.010.000.010.00-11143.75%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GILD240524P000540002024-05-17 9:45AM EDT54.000.010.000.010.00-1290.63%
GILD240524P000560002024-05-17 11:56AM EDT56.000.010.000.190.00-11116.41%
GILD240524P000580002024-05-10 11:49AM EDT58.000.060.000.390.00-841114.06%
GILD240524P000590002024-05-22 9:57AM EDT59.000.010.000.130.00-14282.81%
GILD240524P000600002024-05-21 3:57PM EDT60.000.010.000.570.00-10839103.52%
GILD240524P000610002024-05-22 10:40AM EDT61.000.010.010.10-0.01-50.00%117663.67%
GILD240524P000620002024-05-22 9:47AM EDT62.000.010.010.04-0.03-50.00%44952.34%
GILD240524P000630002024-05-21 1:22PM EDT63.000.030.010.120.00-211955.86%
GILD240524P000640002024-05-21 3:37PM EDT64.000.030.010.060.00-69039.06%
GILD240524P000650002024-05-22 9:47AM EDT65.000.060.010.04+0.02+50.00%27327.74%
GILD240524P000660002024-05-22 10:50AM EDT66.000.070.040.06-0.02-22.22%623021.09%
GILD240524P000670002024-05-22 1:20PM EDT67.000.140.160.21-0.18-56.25%1638518.85%
GILD240524P000680002024-05-22 1:37PM EDT68.000.600.540.58-0.23-27.71%2842615.04%
GILD240524P000690002024-05-22 9:41AM EDT69.001.691.191.38+0.43+34.13%34112.89%
GILD240524P000700002024-05-21 12:10PM EDT70.002.762.222.430.00-8427.34%
GILD240524P000710002024-05-14 10:08AM EDT71.003.222.913.400.00-2231.25%
GILD240524P000720002024-05-09 1:11PM EDT72.007.344.204.350.00-130.00%
GILD240524P000730002024-04-26 11:52AM EDT73.008.245.205.450.00-1253.52%
GILD240524P000740002024-04-05 10:46AM EDT74.005.277.3510.100.00-10191.60%
GILD240524P000750002024-05-14 3:51PM EDT75.007.277.207.400.00-1057.81%