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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-05-14 9:49AM EDT | 40.00 | 28.00 | 25.50 | 28.20 | 0.00 | - | 1 | 21 | 83.91% |
| GILD240816C00042500 | 2024-05-10 11:19AM EDT | 42.50 | 23.60 | 23.85 | 26.50 | 0.00 | - | - | 1 | 64.89% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 16.30 | 17.55 | 0.00 | - | 1 | 2 | 43.31% |
| GILD240816C00055000 | 2024-05-15 2:07PM EDT | 55.00 | 13.02 | 11.80 | 12.55 | +1.60 | +14.01% | 3 | 50 | 32.08% |
| GILD240816C00057500 | 2024-05-10 2:51PM EDT | 57.50 | 9.10 | 9.00 | 11.15 | 0.00 | - | 2 | 4 | 40.03% |
| GILD240816C00060000 | 2024-05-15 2:45PM EDT | 60.00 | 8.33 | 7.80 | 8.90 | +0.15 | +1.83% | 52 | 260 | 35.57% |
| GILD240816C00062500 | 2024-05-15 2:18PM EDT | 62.50 | 6.35 | 4.95 | 5.95 | +0.05 | +0.79% | 75 | 568 | 24.44% |
| GILD240816C00065000 | 2024-05-15 2:35PM EDT | 65.00 | 4.55 | 4.10 | 4.20 | -0.06 | -1.30% | 18 | 1,550 | 23.15% |
| GILD240816C00067500 | 2024-05-15 2:41PM EDT | 67.50 | 3.10 | 2.75 | 2.80 | -0.11 | -3.43% | 4 | 3,870 | 22.33% |
| GILD240816C00070000 | 2024-05-15 2:55PM EDT | 70.00 | 1.95 | 1.72 | 1.76 | -0.13 | -6.25% | 45 | 3,506 | 21.80% |
| GILD240816C00072500 | 2024-05-15 2:40PM EDT | 72.50 | 1.20 | 0.99 | 1.08 | -0.06 | -4.76% | 13 | 720 | 21.80% |
| GILD240816C00075000 | 2024-05-15 3:31PM EDT | 75.00 | 0.62 | 0.55 | 0.62 | -0.09 | -12.68% | 30 | 1,513 | 21.68% |
| GILD240816C00077500 | 2024-05-15 10:20AM EDT | 77.50 | 0.38 | 0.19 | 0.34 | +0.02 | +5.56% | 3 | 1,472 | 21.61% |
| GILD240816C00080000 | 2024-05-15 1:53PM EDT | 80.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 23 | 1,252 | 21.88% |
| GILD240816C00082500 | 2024-05-14 2:08PM EDT | 82.50 | 0.14 | 0.04 | 0.00 | 0.00 | - | 5 | 971 | 12.50% |
| GILD240816C00085000 | 2024-05-14 3:05PM EDT | 85.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | 11 | 2,992 | 27.49% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.98 | 0.00 | - | 2 | 446 | 44.19% |
| GILD240816C00090000 | 2024-05-06 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 381 | 40.14% |
| GILD240816C00092500 | 2024-05-07 1:33PM EDT | 92.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 609 | 54.47% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 1,468 | 57.40% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 158 | 55.47% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 49.71% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 73.49% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 71.53% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 50.00 | 0.17 | 0.01 | 1.38 | 0.00 | - | 20 | 32 | 57.37% |
| GILD240816P00055000 | 2024-05-13 11:51AM EDT | 55.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 20 | 67 | 26.81% |
| GILD240816P00057500 | 2024-05-15 12:23PM EDT | 57.50 | 0.38 | 0.36 | 0.44 | -0.05 | -11.63% | 4 | 142 | 25.07% |
| GILD240816P00060000 | 2024-05-14 3:11PM EDT | 60.00 | 0.67 | 0.67 | 0.73 | 0.00 | - | 11 | 1,719 | 23.58% |
| GILD240816P00062500 | 2024-05-15 3:39PM EDT | 62.50 | 1.16 | 1.17 | 1.24 | +0.06 | +5.45% | 13 | 2,407 | 22.64% |
| GILD240816P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 1.95 | 1.97 | 2.00 | +0.19 | +10.80% | 73 | 2,332 | 21.68% |
| GILD240816P00067500 | 2024-05-15 12:05PM EDT | 67.50 | 2.77 | 3.05 | 3.20 | -0.33 | -10.65% | 5 | 1,548 | 21.67% |
| GILD240816P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 4.15 | 4.50 | 4.70 | 0.00 | - | 4 | 688 | 21.42% |
| GILD240816P00072500 | 2024-05-15 12:43PM EDT | 72.50 | 6.00 | 5.80 | 7.90 | -2.59 | -30.15% | 1 | 1,678 | 32.98% |
| GILD240816P00075000 | 2024-05-14 3:11PM EDT | 75.00 | 8.02 | 8.55 | 9.45 | 0.00 | - | 1 | 1,610 | 30.21% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 10.85 | 11.15 | 0.00 | - | 5 | 416 | 26.17% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 80.00 | 15.65 | 12.35 | 14.15 | 0.00 | - | 8 | 270 | 35.84% |
| GILD240816P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.68 | 14.00 | 16.75 | 0.00 | - | 1 | 149 | 40.74% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 50.76% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 22.27% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 26.20 | 30.00 | 0.00 | - | 1,220 | 9 | 65.75% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.