Deutsche Märkte schließen in 4 Stunden 9 Minuten
DAX
18.693,44 -75,52 (-0,40%) Euro Stoxx 50
5.038,93 -35,41 (-0,70%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,30 -15,20 (-0,62%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.473,20 +3.554,55 (+5,74%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GILD240524C00061000 | 2024-05-09 10:18AM EDT | 61.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240524C00062000 | 2024-05-16 12:45PM EDT | 62.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GILD240524C00063000 | 2024-05-10 3:43PM EDT | 63.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GILD240524C00064000 | 2024-05-17 3:51PM EDT | 64.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| GILD240524C00065000 | 2024-05-20 11:47AM EDT | 65.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 21 | 291 | 0.00% |
| GILD240524C00066000 | 2024-05-20 12:03PM EDT | 66.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 18 | 170 | 0.00% |
| GILD240524C00067000 | 2024-05-20 3:54PM EDT | 67.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 37 | 447 | 0.00% |
| GILD240524C00068000 | 2024-05-20 3:37PM EDT | 68.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 127 | 533 | 0.78% |
| GILD240524C00069000 | 2024-05-20 3:53PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 321 | 944 | 3.13% |
| GILD240524C00070000 | 2024-05-20 3:53PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 308 | 543 | 6.25% |
| GILD240524C00071000 | 2024-05-20 10:35AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 137 | 12.50% |
| GILD240524C00072000 | 2024-05-20 10:37AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 12.50% |
| GILD240524C00073000 | 2024-05-20 1:32PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| GILD240524C00074000 | 2024-05-17 3:46PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| GILD240524C00075000 | 2024-05-20 12:21PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 126 | 25.00% |
| GILD240524C00076000 | 2024-05-20 10:24AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| GILD240524C00077000 | 2024-05-20 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GILD240524C00078000 | 2024-05-20 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GILD240524C00079000 | 2024-05-10 11:49AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 129.30% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00054000 | 2024-05-17 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GILD240524P00056000 | 2024-05-17 11:56AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GILD240524P00058000 | 2024-05-10 11:49AM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 25.00% |
| GILD240524P00059000 | 2024-04-25 10:32AM EDT | 59.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 25.00% |
| GILD240524P00060000 | 2024-05-20 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 835 | 25.00% |
| GILD240524P00061000 | 2024-05-08 11:01AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| GILD240524P00062000 | 2024-05-14 9:53AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| GILD240524P00063000 | 2024-05-16 12:25PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| GILD240524P00064000 | 2024-05-20 10:02AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 12.50% |
| GILD240524P00065000 | 2024-05-20 11:56AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| GILD240524P00066000 | 2024-05-20 3:14PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 196 | 6.25% |
| GILD240524P00067000 | 2024-05-20 3:24PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 339 | 3.13% |
| GILD240524P00068000 | 2024-05-20 3:47PM EDT | 68.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 132 | 391 | 0.00% |
| GILD240524P00069000 | 2024-05-20 1:43PM EDT | 69.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| GILD240524P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| GILD240524P00071000 | 2024-05-14 10:08AM EDT | 71.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240524P00072000 | 2024-05-09 1:11PM EDT | 72.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 7.35 | 10.10 | 0.00 | - | 1 | 0 | 172.66% |
| GILD240524P00075000 | 2024-05-14 3:51PM EDT | 75.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
