U.S. markets closed
F S&P 500
5,342.25 +9.25 (+0.17%) F Dow Jones
40,117.00 +78.00 (+0.19%) F Nasdaq
18,732.25 +40.50 (+0.22%) E-mini Russell 2000 Index Futur
2,121.40 +2.50 (+0.12%) Petróleo
78.99 +0.36 (+0.46%) Oro
2,392.80 -2.10 (-0.09%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607C00053000 | 2024-05-03 10:30AM EDT | 53.00 | 12.10 | 12.50 | 14.80 | 0.00 | - | 1 | 1 | 82.47% |
| GILD240607C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 6.80 | 7.75 | 10.30 | 0.00 | - | - | 3 | 70.56% |
| GILD240607C00061000 | 2024-05-14 9:57AM EDT | 61.00 | 7.06 | 4.70 | 6.45 | 0.00 | - | 5 | 3 | 35.84% |
| GILD240607C00062000 | 2024-05-10 11:06AM EDT | 62.00 | 4.55 | 5.20 | 5.50 | 0.00 | - | 50 | 48 | 32.76% |
| GILD240607C00064000 | 2024-05-10 10:54AM EDT | 64.00 | 2.42 | 2.61 | 5.55 | 0.00 | - | 1 | 7 | 58.89% |
| GILD240607C00065000 | 2024-05-15 3:15PM EDT | 65.00 | 3.14 | 2.60 | 2.84 | -0.13 | -3.98% | 4 | 51 | 24.85% |
| GILD240607C00066000 | 2024-05-14 3:46PM EDT | 66.00 | 2.64 | 1.91 | 2.11 | 0.00 | - | 30 | 93 | 23.32% |
| GILD240607C00067000 | 2024-05-13 3:42PM EDT | 67.00 | 1.78 | 1.03 | 1.50 | 0.00 | - | 6 | 74 | 22.27% |
| GILD240607C00068000 | 2024-05-15 3:33PM EDT | 68.00 | 1.03 | 0.89 | 1.02 | -0.15 | -12.71% | 7 | 1,030 | 21.63% |
| GILD240607C00069000 | 2024-05-15 12:15PM EDT | 69.00 | 0.83 | 0.59 | 0.67 | -0.04 | -4.60% | 6 | 97 | 21.34% |
| GILD240607C00070000 | 2024-05-15 3:13PM EDT | 70.00 | 0.48 | 0.18 | 0.43 | -0.03 | -5.88% | 5 | 206 | 21.34% |
| GILD240607C00071000 | 2024-05-13 3:51PM EDT | 71.00 | 0.40 | 0.19 | 0.30 | 0.00 | - | 7 | 10 | 22.27% |
| GILD240607C00072000 | 2024-05-14 12:39PM EDT | 72.00 | 0.18 | 0.11 | 0.20 | 0.00 | - | 3 | 61 | 22.85% |
| GILD240607C00073000 | 2024-05-13 12:03PM EDT | 73.00 | 0.13 | 0.08 | 1.07 | 0.00 | - | 8 | 17 | 45.92% |
| GILD240607C00074000 | 2024-05-15 1:51PM EDT | 74.00 | 0.07 | 0.03 | 0.65 | -0.02 | -22.22% | 6 | 8 | 41.11% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240607P00058000 | 2024-05-03 12:54PM EDT | 58.00 | 0.15 | 0.01 | 1.30 | 0.00 | - | 4 | 4 | 54.98% |
| GILD240607P00060000 | 2024-05-10 2:49PM EDT | 60.00 | 0.12 | 0.02 | 1.32 | 0.00 | - | 6 | 34 | 60.69% |
| GILD240607P00061000 | 2024-05-13 11:20AM EDT | 61.00 | 0.10 | 0.04 | 0.34 | 0.00 | - | 1 | 54 | 33.01% |
| GILD240607P00062000 | 2024-05-13 12:13PM EDT | 62.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | 5 | 56 | 23.98% |
| GILD240607P00063000 | 2024-05-14 12:20PM EDT | 63.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 15 | 748 | 21.49% |
| GILD240607P00064000 | 2024-05-15 3:40PM EDT | 64.00 | 0.29 | 0.27 | 0.36 | -0.08 | -21.62% | 12 | 121 | 20.90% |
| GILD240607P00065000 | 2024-05-14 3:21PM EDT | 65.00 | 0.42 | 0.46 | 0.53 | 0.00 | - | 52 | 93 | 19.58% |
| GILD240607P00066000 | 2024-05-14 2:48PM EDT | 66.00 | 0.69 | 0.73 | 0.90 | 0.00 | - | 6 | 52 | 20.22% |
| GILD240607P00067000 | 2024-05-15 3:31PM EDT | 67.00 | 1.05 | 1.11 | 2.24 | +0.03 | +2.94% | 5 | 41 | 33.47% |
| GILD240607P00068000 | 2024-05-13 3:52PM EDT | 68.00 | 1.58 | 1.64 | 1.86 | 0.00 | - | 1 | 18 | 19.31% |
| GILD240607P00070000 | 2024-05-14 10:18AM EDT | 70.00 | 3.01 | 1.80 | 4.70 | 0.00 | - | 2 | 8 | 43.31% |
| GILD240607P00071000 | 2024-04-29 2:10PM EDT | 71.00 | 4.70 | 2.55 | 4.90 | 0.00 | - | 1 | 0 | 34.67% |
| GILD240607P00072000 | 2024-05-15 10:38AM EDT | 72.00 | 4.55 | 3.55 | 5.85 | -2.80 | -38.10% | 20 | 0 | 37.94% |
| GILD240607P00073000 | 2024-05-01 11:34AM EDT | 73.00 | 7.27 | 3.90 | 7.50 | 0.00 | - | 2 | 0 | 53.91% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 75.00 | 10.61 | 6.20 | 8.45 | 0.00 | - | - | 0 | 39.80% |
© 2024 Yahoo. Todos los derechos reservados.