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
2.303,20 +0,30 (+0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.936,23 -2.836,05 (-4,74%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 81.25% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 66.21% |
| GILD240517C00080000 | 2024-04-30 10:54AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.16 | -0.05 | -50.00% | 12 | 2,397 | 55.86% |
| GILD240621C00080000 | 2024-04-30 12:58PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 4 | 4,236 | 28.22% |
| GILD240719C00080000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 3 | 28.47% |
| GILD240816C00080000 | 2024-04-29 3:34PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.47 | 0.00 | - | 9 | 1,132 | 28.22% |
| GILD241115C00080000 | 2024-04-30 11:33AM EDT | 2024-11-15 | 0.64 | 0.57 | 0.68 | -0.11 | -14.67% | 5 | 176 | 23.00% |
| GILD250117C00080000 | 2024-04-30 1:43PM EDT | 2025-01-17 | 1.08 | 1.03 | 1.09 | -0.04 | -3.57% | 20 | 3,057 | 23.19% |
| GILD250620C00080000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 2.20 | 2.15 | 2.41 | -0.05 | -2.22% | 1 | 325 | 24.84% |
| GILD260116C00080000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 3.85 | 3.55 | 3.75 | 0.00 | - | 10 | 393 | 24.82% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 12.85 | 13.65 | 15.90 | 0.00 | - | 8 | 0 | 217.38% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 12.85 | 16.95 | 0.00 | - | 23 | 0 | 66.80% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 13.20 | 16.20 | 0.00 | - | 520 | 0 | 99.32% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 12.59 | 14.55 | 15.30 | 0.00 | - | 1 | 1,630 | 41.36% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 14.20 | 16.20 | 0.00 | - | 8 | 271 | 39.42% |
| GILD250117P00080000 | 2024-04-29 10:13AM EDT | 2025-01-17 | 14.30 | 14.45 | 15.60 | 0.00 | - | 3 | 1,835 | 21.07% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 18.51% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 15.65 | 17.35 | 0.00 | - | 6 | 476 | 20.80% |
