Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
17.783,61 +13,59 (+0,08%) Euro Stoxx 50
4.934,68 +20,55 (+0,42%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,00 +8,60 (+0,36%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.667,16 -481,95 (-0,81%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00050000 | 2024-03-20 2:38PM EDT | 50.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GILD240419C00055000 | 2024-04-16 10:37AM EDT | 55.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GILD240419C00060000 | 2024-04-11 10:42AM EDT | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GILD240419C00062000 | 2024-04-17 2:30PM EDT | 62.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GILD240419C00062500 | 2024-03-22 9:59AM EDT | 62.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240419C00064000 | 2024-04-17 11:50AM EDT | 64.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GILD240419C00065000 | 2024-04-16 12:47PM EDT | 65.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GILD240419C00066000 | 2024-04-17 12:10PM EDT | 66.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GILD240419C00067000 | 2024-04-17 3:59PM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 83 | 96 | 0.78% |
| GILD240419C00067500 | 2024-04-17 12:19PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 101 | 3.13% |
| GILD240419C00068000 | 2024-04-17 3:58PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 376 | 6.25% |
| GILD240419C00069000 | 2024-04-17 2:10PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 2,132 | 12.50% |
| GILD240419C00070000 | 2024-04-17 3:55PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 1,021 | 12.50% |
| GILD240419C00071000 | 2024-04-17 2:45PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 1,546 | 25.00% |
| GILD240419C00072000 | 2024-04-17 1:13PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 25.00% |
| GILD240419C00072500 | 2024-04-17 12:19PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,991 | 25.00% |
| GILD240419C00073000 | 2024-04-15 12:23PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 583 | 25.00% |
| GILD240419C00074000 | 2024-04-17 12:44PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,886 | 25.00% |
| GILD240419C00075000 | 2024-04-17 1:37PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 4,074 | 50.00% |
| GILD240419C00076000 | 2024-04-17 12:23PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 50.00% |
| GILD240419C00077000 | 2024-04-17 3:09PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| GILD240419C00077500 | 2024-04-17 1:16PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 3,918 | 50.00% |
| GILD240419C00078000 | 2024-04-16 2:52PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 50.00% |
| GILD240419C00079000 | 2024-04-01 9:49AM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 50.00% |
| GILD240419C00080000 | 2024-04-17 1:16PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 6,233 | 50.00% |
| GILD240419C00081000 | 2024-03-26 11:57AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GILD240419C00082000 | 2024-03-21 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GILD240419C00082500 | 2024-04-17 1:04PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 50.00% |
| GILD240419C00083000 | 2024-03-18 1:43PM EDT | 83.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 106.25% |
| GILD240419C00085000 | 2024-04-08 12:28PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,956 | 50.00% |
| GILD240419C00087500 | 2024-04-09 10:01AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 50.00% |
| GILD240419C00090000 | 2024-03-18 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 277 | 137.50% |
| GILD240419C00092500 | 2024-01-26 11:46AM EDT | 92.50 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 223.83% |
| GILD240419C00095000 | 2024-03-19 3:00PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| GILD240419C00100000 | 2024-03-15 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 181.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00040000 | 2024-02-15 3:35PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 256.25% |
| GILD240419P00050000 | 2024-04-09 3:30PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GILD240419P00055000 | 2024-04-12 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GILD240419P00060000 | 2024-04-16 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| GILD240419P00062000 | 2024-04-12 2:51PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| GILD240419P00062500 | 2024-04-16 2:12PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 95 | 25.00% |
| GILD240419P00063000 | 2024-04-12 1:00PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GILD240419P00064000 | 2024-04-16 1:20PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| GILD240419P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 650 | 12.50% |
| GILD240419P00066000 | 2024-04-17 3:55PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 440 | 6.25% |
| GILD240419P00067000 | 2024-04-17 3:22PM EDT | 67.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 193 | 1,540 | 0.00% |
| GILD240419P00067500 | 2024-04-17 3:55PM EDT | 67.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 101 | 727 | 0.00% |
| GILD240419P00068000 | 2024-04-17 3:16PM EDT | 68.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 272 | 0.00% |
| GILD240419P00069000 | 2024-04-17 2:42PM EDT | 69.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 200 | 326 | 0.00% |
| GILD240419P00070000 | 2024-04-17 3:53PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 197 | 2,747 | 0.00% |
| GILD240419P00071000 | 2024-04-17 2:42PM EDT | 71.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 97 | 211 | 0.00% |
| GILD240419P00072000 | 2024-04-17 12:48PM EDT | 72.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GILD240419P00072500 | 2024-04-17 2:24PM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,168 | 0.00% |
| GILD240419P00073000 | 2024-04-17 3:56PM EDT | 73.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2,805 | 376 | 0.00% |
| GILD240419P00074000 | 2024-04-10 3:08PM EDT | 74.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 411 | 3 | 0.00% |
| GILD240419P00075000 | 2024-04-17 3:19PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6,461 | 2 | 0.00% |
| GILD240419P00076000 | 2024-03-27 9:37AM EDT | 76.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GILD240419P00077500 | 2024-04-17 2:21PM EDT | 77.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1,320 | 139 | 0.00% |
| GILD240419P00078000 | 2024-04-11 3:18PM EDT | 78.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GILD240419P00080000 | 2024-04-17 2:14PM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 300 | 41 | 0.00% |
| GILD240419P00082500 | 2024-03-15 3:09PM EDT | 82.50 | 8.68 | 14.30 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240419P00085000 | 2024-02-16 10:37AM EDT | 85.00 | 13.44 | 9.40 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240419P00087500 | 2024-03-14 3:17PM EDT | 87.50 | 13.35 | 19.30 | 19.55 | 0.00 | - | 4 | 0 | 0.00% |
