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
2.297,40 -5,50 (-0,24%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.067,23 -3.780,11 (-6,32%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00072500 | 2024-04-30 3:34PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.18 | -0.04 | -57.14% | 16 | 1,834 | 34.62% |
| GILD240621C00072500 | 2024-04-30 3:38PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.22 | -0.06 | -26.09% | 22 | 4,170 | 20.80% |
| GILD240719C00072500 | 2024-04-30 9:55AM EDT | 2024-07-19 | 0.29 | 0.33 | 0.40 | -0.26 | -47.27% | 1 | 245 | 19.80% |
| GILD240816C00072500 | 2024-04-30 1:39PM EDT | 2024-08-16 | 0.81 | 0.76 | 0.88 | -0.07 | -7.95% | 21 | 685 | 22.34% |
| GILD241115C00072500 | 2024-04-30 3:36PM EDT | 2024-11-15 | 1.86 | 1.82 | 2.08 | -0.34 | -15.45% | 12 | 3,324 | 24.15% |
| GILD250117C00072500 | 2024-04-30 1:34PM EDT | 2025-01-17 | 2.64 | 2.35 | 2.69 | -0.36 | -12.00% | 10 | 752 | 24.12% |
| GILD250620C00072500 | 2024-04-25 12:33PM EDT | 2025-06-20 | 4.57 | 3.70 | 4.30 | 0.00 | - | 4 | 107 | 25.27% |
| GILD260116C00072500 | 2024-04-30 3:47PM EDT | 2026-01-16 | 5.72 | 5.60 | 6.30 | -1.63 | -22.18% | 3 | 101 | 26.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00072500 | 2024-04-30 2:48PM EDT | 2024-05-17 | 7.44 | 7.15 | 8.45 | +0.98 | +15.17% | 3,545 | 2,989 | 62.74% |
| GILD240621P00072500 | 2024-04-30 2:45PM EDT | 2024-06-21 | 7.75 | 7.50 | 9.00 | +0.85 | +12.32% | 10 | 3,630 | 42.77% |
| GILD240719P00072500 | 2024-04-30 3:22PM EDT | 2024-07-19 | 7.90 | 7.20 | 8.50 | +0.19 | +2.46% | 6 | 14 | 29.47% |
| GILD240816P00072500 | 2024-04-30 11:32AM EDT | 2024-08-16 | 8.05 | 7.90 | 8.40 | +0.48 | +6.34% | 7 | 1,680 | 24.45% |
| GILD241115P00072500 | 2024-04-30 12:45PM EDT | 2024-11-15 | 8.85 | 7.65 | 8.95 | +0.65 | +7.93% | 2 | 96 | 21.57% |
| GILD250117P00072500 | 2024-04-26 2:07PM EDT | 2025-01-17 | 9.38 | 7.95 | 10.20 | 0.00 | - | 4 | 3,026 | 25.18% |
| GILD250620P00072500 | 2024-04-30 11:13AM EDT | 2025-06-20 | 10.70 | 10.50 | 12.35 | -0.10 | -0.93% | 300 | 247 | 28.07% |
| GILD260116P00072500 | 2024-04-25 11:40AM EDT | 2026-01-16 | 12.10 | 11.85 | 12.25 | 0.00 | - | 2 | 114 | 22.60% |
