Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00050000 | 2024-05-03 10:40AM EDT | 50.00 | 14.45 | 15.75 | 18.00 | 0.00 | - | 1 | 1 | 121.05% |
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 55.00 | 11.08 | 11.25 | 12.70 | 0.00 | - | 1 | 1 | 81.20% |
| GILD240531C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.65 | 8.95 | 11.25 | 0.00 | - | - | 1 | 86.82% |
| GILD240531C00059000 | 2024-05-06 9:48AM EDT | 59.00 | 6.19 | 7.35 | 9.35 | 0.00 | - | - | 2 | 77.25% |
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 60.00 | 7.10 | 6.45 | 7.80 | 0.00 | - | 2 | 2 | 57.13% |
| GILD240531C00062000 | 2024-05-13 12:09PM EDT | 62.00 | 5.48 | 4.80 | 5.40 | 0.00 | - | 10 | 10 | 35.16% |
| GILD240531C00063000 | 2024-05-13 10:00AM EDT | 63.00 | 3.94 | 2.91 | 4.40 | 0.00 | - | 50 | 45 | 30.18% |
| GILD240531C00064000 | 2024-05-10 2:59PM EDT | 64.00 | 2.55 | 2.57 | 3.50 | 0.00 | - | 2 | 22 | 27.54% |
| GILD240531C00065000 | 2024-05-13 3:56PM EDT | 65.00 | 3.00 | 2.41 | 2.97 | 0.00 | - | 17 | 34 | 31.47% |
| GILD240531C00066000 | 2024-05-15 3:56PM EDT | 66.00 | 1.99 | 1.68 | 1.99 | -0.05 | -2.45% | 1 | 35 | 24.95% |
| GILD240531C00067000 | 2024-05-15 1:00PM EDT | 67.00 | 1.57 | 1.06 | 1.20 | -0.10 | -5.99% | 11 | 111 | 20.70% |
| GILD240531C00068000 | 2024-05-15 2:34PM EDT | 68.00 | 0.97 | 0.62 | 0.74 | +0.01 | +1.04% | 30 | 259 | 20.12% |
| GILD240531C00069000 | 2024-05-15 2:11PM EDT | 69.00 | 0.60 | 0.36 | 0.44 | +0.08 | +15.38% | 3 | 286 | 20.12% |
| GILD240531C00070000 | 2024-05-15 11:20AM EDT | 70.00 | 0.31 | 0.12 | 0.26 | -0.09 | -22.50% | 88 | 120 | 20.51% |
| GILD240531C00071000 | 2024-05-15 1:51PM EDT | 71.00 | 0.19 | 0.11 | 0.15 | -0.03 | -13.64% | 1 | 63 | 21.00% |
| GILD240531C00072000 | 2024-05-15 2:34PM EDT | 72.00 | 0.10 | 0.03 | 0.22 | -0.01 | -9.09% | 4 | 68 | 27.25% |
| GILD240531C00073000 | 2024-05-14 2:35PM EDT | 73.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 6 | 37 | 26.56% |
| GILD240531C00074000 | 2024-05-14 9:52AM EDT | 74.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 51 | 31.84% |
| GILD240531C00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 47.51% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | - | 4 | 55.37% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 4 | 51.56% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 1 | 52.73% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.00 | 2.14 | 0.00 | - | - | 3 | 82.08% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.00 | 1.29 | 0.00 | - | - | 7 | 63.62% |
| GILD240531P00059000 | 2024-05-13 1:19PM EDT | 59.00 | 0.02 | 0.01 | 1.29 | 0.00 | - | 21 | 82 | 58.50% |
| GILD240531P00060000 | 2024-05-13 2:45PM EDT | 60.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 13 | 36 | 64.75% |
| GILD240531P00061000 | 2024-05-09 3:57PM EDT | 61.00 | 0.18 | 0.01 | 0.74 | 0.00 | - | 1 | 260 | 50.24% |
| GILD240531P00062000 | 2024-05-14 3:18PM EDT | 62.00 | 0.07 | 0.03 | 1.33 | 0.00 | - | 5 | 33 | 58.35% |
| GILD240531P00063000 | 2024-05-14 12:08PM EDT | 63.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 11 | 114 | 21.97% |
| GILD240531P00064000 | 2024-05-15 11:02AM EDT | 64.00 | 0.15 | 0.17 | 0.23 | -0.07 | -31.82% | 8 | 36 | 20.70% |
| GILD240531P00065000 | 2024-05-15 3:15PM EDT | 65.00 | 0.25 | 0.31 | 0.36 | -0.03 | -10.71% | 6 | 86 | 18.99% |
| GILD240531P00066000 | 2024-05-15 10:10AM EDT | 66.00 | 0.43 | 0.53 | 0.63 | -0.22 | -33.85% | 2 | 70 | 18.51% |
| GILD240531P00067000 | 2024-05-15 2:28PM EDT | 67.00 | 0.74 | 0.80 | 1.01 | -0.27 | -26.73% | 3 | 55 | 17.60% |
| GILD240531P00068000 | 2024-05-15 1:23PM EDT | 68.00 | 1.08 | 1.45 | 1.62 | -0.09 | -7.69% | 10 | 10 | 18.12% |
| GILD240531P00069000 | 2024-05-06 11:43AM EDT | 69.00 | 4.61 | 1.70 | 3.40 | 0.00 | - | 2 | 11 | 38.75% |
| GILD240531P00070000 | 2024-05-06 3:51PM EDT | 70.00 | 4.36 | 1.49 | 4.80 | 0.00 | - | 76 | 1 | 52.20% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 2.84 | 4.10 | 0.00 | - | 12 | 0 | 19.43% |
| GILD240531P00072000 | 2024-05-02 11:29AM EDT | 72.00 | 6.91 | 2.91 | 5.75 | 0.00 | - | 1 | 0 | 41.85% |
| GILD240531P00073000 | 2024-05-14 3:51PM EDT | 73.00 | 5.24 | 5.70 | 6.90 | 0.00 | - | 2 | 2 | 49.85% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 6.15 | 8.30 | 0.00 | - | 16 | 0 | 63.23% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 75.00 | 9.83 | 6.65 | 9.55 | 0.00 | - | 1 | 0 | 73.14% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 8.25 | 11.60 | 0.00 | - | - | 0 | 83.01% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 10.80 | 13.60 | 0.00 | - | 1 | 1 | 91.21% |
© 2024 Yahoo. Todos los derechos reservados.