Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.072,16 +264,11 (+0,41%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) 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:
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 | 8.55 | 10.45 | 0.00 | - | 1 | 1 | 100.59% |
| GILD240524C00060000 | 2024-04-25 3:11PM EDT | 60.00 | 5.80 | 7.20 | 7.45 | 0.00 | - | 2 | 3 | 55.86% |
| GILD240524C00061000 | 2024-05-09 10:18AM EDT | 61.00 | 4.40 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 53.91% |
| GILD240524C00062000 | 2024-05-16 12:45PM EDT | 62.00 | 5.80 | 5.25 | 5.50 | 0.00 | - | 4 | 3 | 50.00% |
| GILD240524C00063000 | 2024-05-10 3:43PM EDT | 63.00 | 3.25 | 4.25 | 4.50 | 0.00 | - | 1 | 11 | 53.13% |
| GILD240524C00064000 | 2024-05-21 10:24AM EDT | 64.00 | 3.35 | 2.96 | 3.55 | -0.25 | -6.94% | 1 | 27 | 47.07% |
| GILD240524C00065000 | 2024-05-21 9:39AM EDT | 65.00 | 2.66 | 1.78 | 2.55 | -0.18 | -6.34% | 31 | 291 | 37.01% |
| GILD240524C00066000 | 2024-05-21 12:51PM EDT | 66.00 | 1.28 | 1.08 | 1.59 | -0.56 | -30.43% | 2 | 170 | 28.08% |
| GILD240524C00067000 | 2024-05-21 3:44PM EDT | 67.00 | 0.70 | 0.66 | 0.71 | -0.50 | -41.67% | 199 | 447 | 19.73% |
| GILD240524C00068000 | 2024-05-21 3:58PM EDT | 68.00 | 0.23 | 0.22 | 0.25 | -0.34 | -59.65% | 211 | 533 | 18.80% |
| GILD240524C00069000 | 2024-05-21 3:58PM EDT | 69.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 479 | 944 | 19.92% |
| GILD240524C00070000 | 2024-05-21 12:12PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 23 | 543 | 22.27% |
| GILD240524C00071000 | 2024-05-20 10:35AM EDT | 71.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 137 | 28.52% |
| GILD240524C00072000 | 2024-05-21 3:37PM EDT | 72.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 318 | 43.95% |
| GILD240524C00073000 | 2024-05-21 12:26PM EDT | 73.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 12 | 13 | 50.00% |
| GILD240524C00074000 | 2024-05-21 3:38PM EDT | 74.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 7 | 71 | 57.62% |
| GILD240524C00075000 | 2024-05-20 12:21PM EDT | 75.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 33 | 126 | 63.28% |
| GILD240524C00076000 | 2024-05-20 10:24AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 48.44% |
| GILD240524C00077000 | 2024-05-20 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.64% |
| GILD240524C00078000 | 2024-05-20 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 80.08% |
| GILD240524C00079000 | 2024-05-10 11:49AM EDT | 79.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 14 | 85.55% |
| GILD240524C00082000 | 2024-04-04 1:41PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 134.18% |
| GILD240524C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
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 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
| GILD240524P00056000 | 2024-05-17 11:56AM EDT | 56.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 98.44% |
| GILD240524P00058000 | 2024-05-10 11:49AM EDT | 58.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 8 | 41 | 133.01% |
| GILD240524P00059000 | 2024-05-21 9:48AM EDT | 59.00 | 0.01 | 0.00 | 0.13 | -0.16 | -94.12% | 1 | 41 | 69.53% |
| GILD240524P00060000 | 2024-05-21 3:57PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 835 | 51.56% |
| GILD240524P00061000 | 2024-05-08 11:01AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 1 | 177 | 47.66% |
| GILD240524P00062000 | 2024-05-21 11:43AM EDT | 62.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 1 | 49 | 49.22% |
| GILD240524P00063000 | 2024-05-21 1:22PM EDT | 63.00 | 0.03 | 0.01 | 0.12 | -0.07 | -70.00% | 2 | 120 | 45.70% |
| GILD240524P00064000 | 2024-05-21 3:37PM EDT | 64.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 6 | 94 | 33.59% |
| GILD240524P00065000 | 2024-05-21 3:37PM EDT | 65.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 19 | 75 | 24.61% |
| GILD240524P00066000 | 2024-05-21 3:58PM EDT | 66.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 60 | 196 | 18.65% |
| GILD240524P00067000 | 2024-05-21 3:58PM EDT | 67.00 | 0.32 | 0.31 | 0.35 | +0.13 | +68.42% | 71 | 339 | 17.19% |
| GILD240524P00068000 | 2024-05-21 3:40PM EDT | 68.00 | 0.83 | 0.86 | 0.91 | +0.28 | +50.91% | 88 | 391 | 16.70% |
| GILD240524P00069000 | 2024-05-20 1:43PM EDT | 69.00 | 1.26 | 1.59 | 1.85 | 0.00 | - | 8 | 41 | 23.83% |
| GILD240524P00070000 | 2024-05-21 12:10PM EDT | 70.00 | 2.76 | 2.16 | 2.85 | +0.26 | +10.40% | 8 | 10 | 32.42% |
| GILD240524P00071000 | 2024-05-14 10:08AM EDT | 71.00 | 3.22 | 3.55 | 3.85 | 0.00 | - | 2 | 2 | 40.23% |
| GILD240524P00072000 | 2024-05-09 1:11PM EDT | 72.00 | 7.34 | 4.55 | 5.75 | 0.00 | - | 1 | 3 | 67.29% |
| GILD240524P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.24 | 5.55 | 5.85 | 0.00 | - | 1 | 2 | 54.69% |
| GILD240524P00074000 | 2024-04-05 10:46AM EDT | 74.00 | 5.27 | 7.35 | 10.10 | 0.00 | - | 1 | 0 | 156.74% |
| GILD240524P00075000 | 2024-05-14 3:51PM EDT | 75.00 | 7.27 | 7.55 | 9.60 | 0.00 | - | 1 | 0 | 115.43% |
