Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 67.58% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 71.05% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 55.30% |
| GILD250117C00040000 | 2024-05-09 10:33AM EDT | 40.00 | 25.10 | 26.85 | 28.55 | 0.00 | - | 125 | 44 | 53.74% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 116.25% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 94.03% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 78.80% |
| GILD250117C00050000 | 2024-05-10 9:54AM EDT | 50.00 | 16.20 | 17.85 | 18.05 | 0.00 | - | 3 | 90 | 30.37% |
| GILD250117C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 12.00 | 13.55 | 13.75 | 0.00 | - | 8 | 168 | 28.41% |
| GILD250117C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 9.75 | 11.55 | 11.70 | 0.00 | - | 1 | 44 | 27.16% |
| GILD250117C00060000 | 2024-05-15 2:35PM EDT | 60.00 | 10.01 | 9.75 | 9.85 | -0.19 | -1.86% | 6 | 198 | 26.43% |
| GILD250117C00062500 | 2024-05-13 9:52AM EDT | 62.50 | 7.65 | 8.05 | 8.40 | 0.00 | - | 2 | 191 | 26.99% |
| GILD250117C00065000 | 2024-05-15 1:31PM EDT | 65.00 | 6.85 | 6.50 | 6.65 | +0.13 | +1.93% | 29 | 2,194 | 25.23% |
| GILD250117C00067500 | 2024-05-15 12:12PM EDT | 67.50 | 5.45 | 5.20 | 5.30 | -0.05 | -0.91% | 106 | 764 | 24.62% |
| GILD250117C00070000 | 2024-05-15 11:52AM EDT | 70.00 | 4.15 | 3.85 | 4.20 | -0.15 | -3.49% | 3 | 2,101 | 24.35% |
| GILD250117C00072500 | 2024-05-15 12:45PM EDT | 72.50 | 3.28 | 3.10 | 3.25 | -0.02 | -0.61% | 2 | 848 | 23.98% |
| GILD250117C00075000 | 2024-05-15 1:43PM EDT | 75.00 | 2.52 | 2.38 | 2.45 | -0.08 | -3.08% | 3 | 2,113 | 23.54% |
| GILD250117C00077500 | 2024-05-14 2:41PM EDT | 77.50 | 1.92 | 1.28 | 2.00 | 0.00 | - | 7 | 727 | 24.18% |
| GILD250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 1.40 | 1.32 | 1.37 | -0.06 | -4.11% | 24 | 2,920 | 23.16% |
| GILD250117C00082500 | 2024-05-15 3:00PM EDT | 82.50 | 1.00 | 0.96 | 1.01 | -0.05 | -4.76% | 47 | 2,050 | 23.06% |
| GILD250117C00085000 | 2024-05-15 1:19PM EDT | 85.00 | 0.76 | 0.70 | 0.74 | +0.01 | +1.33% | 6 | 2,615 | 23.00% |
| GILD250117C00087500 | 2024-05-14 10:50AM EDT | 87.50 | 0.54 | 0.50 | 0.54 | 0.00 | - | 3 | 2,921 | 22.99% |
| GILD250117C00090000 | 2024-05-15 11:50AM EDT | 90.00 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 1 | 2,363 | 23.10% |
| GILD250117C00092500 | 2024-05-14 10:13AM EDT | 92.50 | 0.30 | 0.27 | 0.31 | 0.00 | - | 1 | 1,546 | 23.44% |
| GILD250117C00095000 | 2024-05-15 2:51PM EDT | 95.00 | 0.24 | 0.09 | 0.43 | +0.07 | +41.18% | 6 | 534 | 26.64% |
| GILD250117C00097500 | 2024-05-14 3:07PM EDT | 97.50 | 0.27 | 0.03 | 0.46 | 0.00 | - | 1 | 473 | 28.54% |
| GILD250117C00100000 | 2024-05-14 3:55PM EDT | 100.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 10 | 1,187 | 25.39% |
| GILD250117C00105000 | 2024-04-12 12:00PM EDT | 105.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 88 | 672 | 33.42% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 13 | 272 | 31.57% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 215 | 33.35% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 100 | 94 | 35.21% |
| GILD250117C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 142 | 36.87% |
| GILD250117C00130000 | 2024-05-10 1:30PM EDT | 130.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 311 | 33.40% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.14 | 0.00 | - | 70 | 210 | 43.95% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 50.10% |
| GILD250117P00037500 | 2024-05-13 10:48AM EDT | 37.50 | 0.41 | 0.06 | 0.19 | 0.00 | - | 1 | 35 | 37.99% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.11 | 0.20 | 0.00 | - | 6 | 626 | 34.62% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 41.41% |
| GILD250117P00045000 | 2024-05-09 12:21PM EDT | 45.00 | 0.43 | 0.19 | 0.35 | 0.00 | - | 16 | 993 | 31.03% |
| GILD250117P00047500 | 2024-05-13 3:30PM EDT | 47.50 | 0.42 | 0.39 | 0.43 | 0.00 | - | 3 | 689 | 28.86% |
| GILD250117P00050000 | 2024-05-15 3:11PM EDT | 50.00 | 0.57 | 0.58 | 0.62 | -0.07 | -10.94% | 356 | 3,455 | 27.88% |
| GILD250117P00055000 | 2024-05-15 3:11PM EDT | 55.00 | 1.18 | 1.19 | 1.23 | -0.02 | -1.67% | 532 | 2,491 | 26.07% |
| GILD250117P00057500 | 2024-05-15 2:32PM EDT | 57.50 | 1.66 | 1.67 | 1.70 | -0.02 | -1.19% | 375 | 1,544 | 25.29% |
| GILD250117P00060000 | 2024-05-14 2:46PM EDT | 60.00 | 2.28 | 2.30 | 2.32 | 0.00 | - | 3 | 1,801 | 24.65% |
| GILD250117P00062500 | 2024-05-14 3:38PM EDT | 62.50 | 3.00 | 3.05 | 3.15 | 0.00 | - | 22 | 1,158 | 24.28% |
| GILD250117P00065000 | 2024-05-15 12:10PM EDT | 65.00 | 3.83 | 4.00 | 4.10 | -0.27 | -6.59% | 710 | 2,536 | 23.63% |
| GILD250117P00067500 | 2024-05-15 1:58PM EDT | 67.50 | 5.05 | 5.05 | 5.25 | -0.10 | -1.94% | 85 | 1,426 | 23.08% |
| GILD250117P00070000 | 2024-05-14 11:28AM EDT | 70.00 | 6.65 | 6.35 | 6.55 | 0.00 | - | 1 | 3,019 | 22.34% |
| GILD250117P00072500 | 2024-05-10 1:38PM EDT | 72.50 | 8.90 | 7.90 | 8.10 | 0.00 | - | 1 | 2,879 | 21.89% |
| GILD250117P00075000 | 2024-05-15 2:53PM EDT | 75.00 | 9.59 | 9.65 | 9.85 | -0.31 | -3.13% | 10 | 1,495 | 21.53% |
| GILD250117P00077500 | 2024-05-06 3:10PM EDT | 77.50 | 13.05 | 11.50 | 12.35 | 0.00 | - | 30 | 1,435 | 24.51% |
| GILD250117P00080000 | 2024-05-13 9:58AM EDT | 80.00 | 14.05 | 13.55 | 13.75 | 0.00 | - | 1 | 1,829 | 20.42% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 82.50 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD250117P00085000 | 2024-05-02 11:29AM EDT | 85.00 | 18.00 | 18.05 | 18.50 | -2.00 | -10.00% | 1 | 602 | 22.74% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 25.00 | 22.90 | 23.40 | 0.00 | - | 1 | 130 | 25.49% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.