Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:53PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00040000 | 2024-05-09 12:38PM EDT | 40.00 | 25.40 | 26.70 | 28.05 | 0.00 | - | 1 | 1 | 55.27% |
| GILD241115C00055000 | 2024-05-09 12:06PM EDT | 55.00 | 11.00 | 13.05 | 13.20 | 0.00 | - | 3 | 1,751 | 28.30% |
| GILD241115C00057500 | 2024-05-07 2:24PM EDT | 57.50 | 10.05 | 10.90 | 11.10 | 0.00 | - | 1 | 2 | 27.17% |
| GILD241115C00060000 | 2024-05-14 1:45PM EDT | 60.00 | 9.15 | 8.95 | 9.15 | 0.00 | - | 6 | 140 | 26.23% |
| GILD241115C00062500 | 2024-05-15 10:25AM EDT | 62.50 | 7.70 | 6.90 | 7.35 | +0.25 | +3.36% | 9 | 150 | 25.28% |
| GILD241115C00065000 | 2024-05-15 11:18AM EDT | 65.00 | 5.95 | 5.65 | 5.80 | 0.00 | - | 4 | 531 | 24.73% |
| GILD241115C00067500 | 2024-05-15 12:20PM EDT | 67.50 | 4.70 | 4.30 | 4.40 | +0.15 | +3.30% | 86 | 2,502 | 23.89% |
| GILD241115C00070000 | 2024-05-15 1:39PM EDT | 70.00 | 3.50 | 3.20 | 3.30 | -0.05 | -1.41% | 1 | 4,745 | 23.52% |
| GILD241115C00072500 | 2024-05-15 9:55AM EDT | 72.50 | 2.31 | 2.19 | 2.39 | -0.23 | -9.06% | 15 | 4,686 | 23.07% |
| GILD241115C00075000 | 2024-05-14 2:11PM EDT | 75.00 | 1.79 | 1.57 | 1.70 | 0.00 | - | 14 | 221 | 22.79% |
| GILD241115C00077500 | 2024-05-15 9:34AM EDT | 77.50 | 1.28 | 1.13 | 1.26 | +0.04 | +3.23% | 15 | 105 | 23.13% |
| GILD241115C00080000 | 2024-05-13 3:06PM EDT | 80.00 | 0.83 | 0.77 | 0.81 | 0.00 | - | 112 | 465 | 22.44% |
| GILD241115C00082500 | 2024-05-13 11:43AM EDT | 82.50 | 0.61 | 0.50 | 0.55 | 0.00 | - | 1 | 256 | 22.39% |
| GILD241115C00085000 | 2024-05-13 10:48AM EDT | 85.00 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 191 | 22.36% |
| GILD241115C00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 63 | 26.78% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 31.35% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 6 | 11 | 31.32% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-05-09 2:57PM EDT | 47.50 | 0.31 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 36.06% |
| GILD241115P00050000 | 2024-05-13 3:33PM EDT | 50.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 9 | 232 | 27.95% |
| GILD241115P00055000 | 2024-05-13 3:51PM EDT | 55.00 | 0.77 | 0.74 | 0.78 | 0.00 | - | 29 | 1,920 | 25.78% |
| GILD241115P00057500 | 2024-05-14 9:37AM EDT | 57.50 | 1.07 | 1.11 | 1.15 | 0.00 | - | 4 | 1,671 | 24.88% |
| GILD241115P00060000 | 2024-05-14 9:34AM EDT | 60.00 | 1.50 | 1.61 | 1.67 | 0.00 | - | 1 | 635 | 24.12% |
| GILD241115P00062500 | 2024-05-14 2:35PM EDT | 62.50 | 2.34 | 1.70 | 2.39 | 0.00 | - | 5 | 1,171 | 23.55% |
| GILD241115P00065000 | 2024-05-15 1:44PM EDT | 65.00 | 3.10 | 3.20 | 3.30 | -0.25 | -7.46% | 2 | 1,332 | 22.93% |
| GILD241115P00067500 | 2024-05-15 9:56AM EDT | 67.50 | 4.25 | 4.30 | 4.45 | +0.05 | +1.19% | 1 | 740 | 22.41% |
| GILD241115P00070000 | 2024-05-15 10:07AM EDT | 70.00 | 5.55 | 5.70 | 5.80 | -0.30 | -5.13% | 210 | 428 | 21.77% |
| GILD241115P00072500 | 2024-05-14 2:30PM EDT | 72.50 | 7.21 | 7.30 | 7.45 | 0.00 | - | 2 | 126 | 21.53% |
| GILD241115P00075000 | 2024-05-15 11:33AM EDT | 75.00 | 9.01 | 9.15 | 9.65 | -0.34 | -3.64% | 1 | 474 | 23.54% |
| GILD241115P00077500 | 2024-04-26 10:53AM EDT | 77.50 | 12.85 | 11.20 | 11.35 | 0.00 | - | 5 | 44 | 21.35% |
| GILD241115P00080000 | 2024-05-10 3:29PM EDT | 80.00 | 14.67 | 13.35 | 13.50 | 0.00 | - | - | 3 | 21.14% |
| GILD241115P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.76 | 15.70 | 16.25 | 0.00 | - | 1 | 1 | 25.97% |
| GILD241115P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.35 | 17.45 | 19.45 | 0.00 | - | - | 3 | 34.17% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 22.95 | 24.40 | 0.00 | - | 4 | 4 | 38.67% |
© 2024 Yahoo. Todos los derechos reservados.