Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
31.755,63 -616,27 (-1,90%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.146,61 +161,46 (+0,65%) CMC Crypto 200
566,33 +3,68 (+0,65%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929C00065000 | 2023-09-26 1:08PM EDT | 65.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230929C00067000 | 2023-09-26 11:01AM EDT | 67.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230929C00069000 | 2023-09-08 9:47AM EDT | 69.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD230929C00070000 | 2023-08-25 11:12AM EDT | 70.00 | 6.90 | 4.40 | 6.00 | 0.00 | - | 3 | 0 | 102.15% |
| GILD230929C00072000 | 2023-09-22 3:43PM EDT | 72.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD230929C00073000 | 2023-09-22 9:45AM EDT | 73.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD230929C00074000 | 2023-09-26 1:08PM EDT | 74.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD230929C00075000 | 2023-09-27 9:57AM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD230929C00076000 | 2023-09-27 3:13PM EDT | 76.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| GILD230929C00077000 | 2023-09-27 1:21PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GILD230929C00078000 | 2023-09-27 1:28PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| GILD230929C00079000 | 2023-09-27 9:54AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD230929C00080000 | 2023-09-27 11:12AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GILD230929C00081000 | 2023-09-19 3:32PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GILD230929C00082000 | 2023-09-25 11:05AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GILD230929C00083000 | 2023-09-26 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD230929C00084000 | 2023-08-22 3:32PM EDT | 84.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 161.33% |
| GILD230929C00085000 | 2023-08-23 11:00AM EDT | 85.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 23 | 27 | 68.75% |
| GILD230929C00087000 | 2023-08-14 10:02AM EDT | 87.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 144.14% |
| GILD230929C00088000 | 2023-08-15 3:58PM EDT | 88.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 20 | 208.20% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929P00065000 | 2023-09-22 10:28AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GILD230929P00066000 | 2023-09-07 9:47AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GILD230929P00068000 | 2023-09-25 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD230929P00069000 | 2023-09-22 12:23PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD230929P00070000 | 2023-09-27 12:08PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GILD230929P00071000 | 2023-09-25 11:40AM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GILD230929P00072000 | 2023-09-27 3:26PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GILD230929P00073000 | 2023-09-27 3:53PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD230929P00074000 | 2023-09-27 12:08PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD230929P00075000 | 2023-09-27 3:53PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GILD230929P00076000 | 2023-09-27 1:09PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD230929P00077000 | 2023-09-27 2:05PM EDT | 77.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230929P00078000 | 2023-09-26 9:35AM EDT | 78.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD230929P00079000 | 2023-09-21 3:00PM EDT | 79.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD230929P00080000 | 2023-09-27 3:06PM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| GILD230929P00082000 | 2023-08-17 2:45PM EDT | 82.00 | 5.88 | 4.15 | 6.50 | 0.00 | - | - | 0 | 61.33% |
