Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 26.60 | 26.10 | 28.50 | 0.00 | - | 1 | 4 | 38.67% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 24.35 | 26.00 | 0.00 | - | 1 | 0 | 35.03% |
| GILD250620C00050000 | 2024-05-09 2:15PM EDT | 50.00 | 16.25 | 18.60 | 18.95 | 0.00 | - | 1 | 103 | 28.44% |
| GILD250620C00055000 | 2024-05-06 11:11AM EDT | 55.00 | 12.50 | 14.65 | 15.10 | 0.00 | - | 2 | 21 | 28.08% |
| GILD250620C00057500 | 2024-05-03 2:59PM EDT | 57.50 | 11.05 | 12.90 | 13.20 | 0.00 | - | 1 | 3 | 27.20% |
| GILD250620C00060000 | 2024-05-14 1:22PM EDT | 60.00 | 11.00 | 11.10 | 11.45 | 0.00 | - | 14 | 501 | 26.53% |
| GILD250620C00062500 | 2024-05-14 1:36PM EDT | 62.50 | 9.50 | 9.65 | 9.85 | 0.00 | - | 18 | 37 | 25.98% |
| GILD250620C00065000 | 2024-05-15 1:25PM EDT | 65.00 | 8.45 | 8.15 | 8.40 | +0.20 | +2.42% | 3 | 275 | 25.53% |
| GILD250620C00067500 | 2024-05-15 11:37AM EDT | 67.50 | 7.10 | 6.95 | 7.15 | +0.11 | +1.57% | 14 | 565 | 25.31% |
| GILD250620C00070000 | 2024-05-15 2:01PM EDT | 70.00 | 5.95 | 5.85 | 5.95 | +0.10 | +1.71% | 6 | 686 | 24.78% |
| GILD250620C00072500 | 2024-05-15 1:07PM EDT | 72.50 | 4.94 | 4.85 | 4.95 | +0.04 | +0.82% | 332 | 122 | 24.50% |
| GILD250620C00075000 | 2024-05-15 12:02PM EDT | 75.00 | 4.10 | 4.00 | 4.10 | +0.10 | +2.50% | 15 | 309 | 24.30% |
| GILD250620C00077500 | 2024-05-15 11:48AM EDT | 77.50 | 3.25 | 3.25 | 3.40 | -0.30 | -8.45% | 4 | 110 | 24.24% |
| GILD250620C00080000 | 2024-05-15 2:28PM EDT | 80.00 | 2.79 | 2.65 | 2.74 | +0.04 | +1.45% | 10 | 735 | 23.93% |
| GILD250620C00082500 | 2024-05-13 1:18PM EDT | 82.50 | 2.14 | 2.13 | 2.26 | 0.00 | - | 2 | 226 | 23.95% |
| GILD250620C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 1.79 | 1.75 | 1.93 | -0.05 | -2.72% | 7 | 774 | 24.33% |
| GILD250620C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 1.45 | 1.39 | 1.48 | 0.00 | - | 1 | 60 | 23.78% |
| GILD250620C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 1.20 | 0.56 | 1.25 | +0.07 | +6.19% | 220 | 225 | 24.07% |
| GILD250620C00092500 | 2024-05-14 11:07AM EDT | 92.50 | 0.89 | 0.86 | 1.10 | 0.00 | - | 8 | 547 | 24.62% |
| GILD250620C00095000 | 2024-05-13 2:32PM EDT | 95.00 | 0.73 | 0.69 | 0.81 | 0.00 | - | 7 | 329 | 23.99% |
| GILD250620C00100000 | 2024-05-13 11:52AM EDT | 100.00 | 0.50 | 0.42 | 0.54 | 0.00 | - | 10 | 26 | 24.12% |
| GILD250620C00105000 | 2024-03-12 10:32AM EDT | 105.00 | 0.85 | 0.46 | 0.62 | 0.00 | - | 1 | 25 | 27.11% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 36.05% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 31.01% |
| GILD250620C00130000 | 2024-05-13 3:55PM EDT | 130.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 100 | 150 | 31.62% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-05-07 12:58PM EDT | 32.50 | 0.20 | 0.00 | 0.48 | 0.00 | - | - | 6 | 43.41% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 0.58 | 0.00 | - | 22 | 42 | 41.24% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 48.13% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.08 | 0.80 | 0.00 | - | 1 | 8 | 36.82% |
| GILD250620P00042500 | 2024-04-11 10:38AM EDT | 42.50 | 0.80 | 0.57 | 0.79 | 0.00 | - | 24 | 38 | 33.20% |
| GILD250620P00045000 | 2024-05-06 9:59AM EDT | 45.00 | 1.05 | 0.71 | 0.80 | 0.00 | - | 1 | 34 | 29.98% |
| GILD250620P00047500 | 2024-05-06 1:21PM EDT | 47.50 | 1.38 | 1.01 | 1.09 | 0.00 | - | 32 | 222 | 29.35% |
| GILD250620P00050000 | 2024-05-13 1:32PM EDT | 50.00 | 1.44 | 1.32 | 1.44 | 0.00 | - | 4 | 764 | 28.61% |
| GILD250620P00055000 | 2024-05-15 10:28AM EDT | 55.00 | 2.30 | 2.17 | 2.36 | -0.09 | -3.77% | 332 | 1,094 | 27.04% |
| GILD250620P00057500 | 2024-05-14 10:12AM EDT | 57.50 | 2.88 | 2.80 | 2.90 | 0.00 | - | 4 | 748 | 25.99% |
| GILD250620P00060000 | 2024-05-15 12:18PM EDT | 60.00 | 3.57 | 3.50 | 4.30 | -0.18 | -4.80% | 1 | 1,600 | 28.13% |
| GILD250620P00062500 | 2024-05-14 3:24PM EDT | 62.50 | 4.45 | 4.35 | 4.45 | 0.00 | - | 27 | 255 | 24.58% |
| GILD250620P00065000 | 2024-05-15 2:35PM EDT | 65.00 | 5.40 | 5.30 | 5.45 | -0.15 | -2.70% | 34 | 1,169 | 24.01% |
| GILD250620P00067500 | 2024-05-15 12:22PM EDT | 67.50 | 6.50 | 6.45 | 6.70 | -0.30 | -4.41% | 28 | 92 | 23.83% |
| GILD250620P00070000 | 2024-05-09 3:49PM EDT | 70.00 | 9.40 | 7.70 | 7.85 | 0.00 | - | 12 | 511 | 22.79% |
| GILD250620P00072500 | 2024-05-08 3:26PM EDT | 72.50 | 10.80 | 9.10 | 9.30 | 0.00 | - | 1 | 546 | 22.30% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 12.55 | 10.65 | 11.00 | 0.00 | - | 2 | 500 | 22.22% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 29.83% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 80.00 | 16.50 | 14.15 | 16.35 | 0.00 | - | 3 | 12 | 28.49% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.