Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,90 -5,00 (-0,22%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
54.650,81 -4.797,12 (-8,07%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00070000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GILD240510C00070000 | 2024-04-30 10:26AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240517C00070000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GILD240524C00070000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GILD240531C00070000 | 2024-04-29 1:47PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD240607C00070000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GILD240621C00070000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| GILD240719C00070000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| GILD240816C00070000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| GILD241115C00070000 | 2024-04-29 3:59PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,536 | 0 | 3.13% |
| GILD250117C00070000 | 2024-04-30 3:47PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
| GILD250620C00070000 | 2024-04-30 2:32PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GILD260116C00070000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00070000 | 2024-04-29 1:57PM EDT | 2024-05-03 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240510P00070000 | 2024-04-30 12:47PM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD240517P00070000 | 2024-04-30 2:40PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240524P00070000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GILD240531P00070000 | 2024-04-15 3:44PM EDT | 2024-05-31 | 3.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240621P00070000 | 2024-04-30 3:19PM EDT | 2024-06-21 | 5.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GILD240719P00070000 | 2024-04-30 10:45AM EDT | 2024-07-19 | 5.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00070000 | 2024-04-30 12:08PM EDT | 2024-08-16 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241115P00070000 | 2024-04-29 11:01AM EDT | 2024-11-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GILD250117P00070000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620P00070000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD260116P00070000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
