Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:24PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00037500 | 2024-05-06 9:55AM EDT | 37.50 | 27.60 | 29.95 | 30.70 | 0.00 | - | 1 | 12 | 30.62% |
| GILD260116C00040000 | 2024-05-02 3:24PM EDT | 40.00 | 26.00 | 27.15 | 28.40 | 0.00 | - | 1 | 5 | 29.81% |
| GILD260116C00042500 | 2024-05-07 10:35AM EDT | 42.50 | 23.69 | 25.45 | 25.95 | 0.00 | - | 1 | 3 | 27.42% |
| GILD260116C00045000 | 2024-05-14 12:56PM EDT | 45.00 | 22.70 | 23.20 | 24.75 | 0.00 | - | 1 | 14 | 33.14% |
| GILD260116C00047500 | 2024-05-02 12:11PM EDT | 47.50 | 19.26 | 20.40 | 21.55 | 0.00 | - | 1 | 1 | 26.05% |
| GILD260116C00050000 | 2024-05-14 10:03AM EDT | 50.00 | 19.41 | 18.00 | 21.45 | -0.01 | -0.05% | 3 | 152 | 34.62% |
| GILD260116C00055000 | 2024-05-15 11:42AM EDT | 55.00 | 15.75 | 15.65 | 17.25 | +2.17 | +15.98% | 3 | 79 | 30.84% |
| GILD260116C00057500 | 2024-05-13 9:30AM EDT | 57.50 | 13.30 | 13.45 | 14.40 | 0.00 | - | 3 | 8 | 26.16% |
| GILD260116C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 11.75 | 12.45 | 12.85 | 0.00 | - | 4 | 195 | 25.97% |
| GILD260116C00062500 | 2024-05-13 9:30AM EDT | 62.50 | 10.40 | 11.00 | 11.40 | 0.00 | - | 4 | 16 | 25.74% |
| GILD260116C00065000 | 2024-05-14 3:52PM EDT | 65.00 | 10.15 | 9.75 | 10.05 | 0.00 | - | 17 | 3,999 | 25.47% |
| GILD260116C00067500 | 2024-05-15 1:45PM EDT | 67.50 | 8.89 | 8.70 | 8.85 | +0.04 | +0.45% | 10 | 116 | 25.32% |
| GILD260116C00070000 | 2024-05-15 11:47AM EDT | 70.00 | 7.55 | 7.60 | 7.75 | -0.18 | -2.33% | 6 | 897 | 25.14% |
| GILD260116C00072500 | 2024-05-14 3:29PM EDT | 72.50 | 6.75 | 6.60 | 6.75 | 0.00 | - | 2 | 104 | 24.95% |
| GILD260116C00075000 | 2024-05-14 3:02PM EDT | 75.00 | 5.76 | 5.70 | 5.85 | 0.00 | - | 21 | 669 | 24.75% |
| GILD260116C00077500 | 2024-05-14 2:02PM EDT | 77.50 | 4.90 | 4.90 | 5.05 | 0.00 | - | 33 | 178 | 24.57% |
| GILD260116C00080000 | 2024-05-15 1:06PM EDT | 80.00 | 4.30 | 4.20 | 4.35 | +0.20 | +4.88% | 2 | 468 | 24.43% |
| GILD260116C00082500 | 2024-05-13 1:22PM EDT | 82.50 | 3.40 | 3.60 | 3.75 | 0.00 | - | 1 | 522 | 24.35% |
| GILD260116C00085000 | 2024-05-14 1:43PM EDT | 85.00 | 2.81 | 2.98 | 3.20 | 0.00 | - | 18 | 845 | 24.20% |
| GILD260116C00087500 | 2024-05-13 2:59PM EDT | 87.50 | 2.61 | 2.62 | 2.76 | 0.00 | - | 9 | 320 | 24.20% |
| GILD260116C00090000 | 2024-05-15 9:36AM EDT | 90.00 | 2.31 | 2.22 | 2.36 | +0.19 | +8.96% | 1 | 739 | 24.13% |
| GILD260116C00092500 | 2024-05-09 12:22PM EDT | 92.50 | 1.35 | 1.80 | 1.99 | 0.00 | - | 10 | 104 | 23.96% |
| GILD260116C00095000 | 2024-05-13 9:42AM EDT | 95.00 | 1.46 | 1.41 | 1.75 | 0.00 | - | 1 | 108 | 24.16% |
| GILD260116C00100000 | 2024-05-15 1:31PM EDT | 100.00 | 1.18 | 1.13 | 1.23 | -0.07 | -5.60% | 15 | 92 | 23.85% |
| GILD260116C00105000 | 2024-05-10 3:50PM EDT | 105.00 | 0.75 | 0.79 | 1.23 | 0.00 | - | 6 | 2,580 | 25.84% |
| GILD260116C00110000 | 2024-05-09 1:17PM EDT | 110.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 3 | 283 | 41.49% |
| GILD260116C00115000 | 2024-05-14 11:22AM EDT | 115.00 | 0.45 | 0.39 | 0.52 | 0.00 | - | 5 | 81 | 24.32% |
| GILD260116C00120000 | 2024-05-06 3:55PM EDT | 120.00 | 0.30 | 0.27 | 0.75 | 0.00 | - | 2 | 27 | 27.76% |
| GILD260116C00125000 | 2024-05-14 3:57PM EDT | 125.00 | 0.40 | 0.21 | 0.55 | 0.00 | - | 3 | 65 | 27.44% |
| GILD260116C00130000 | 2024-05-03 12:41PM EDT | 130.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 5 | 136 | 28.57% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-05-14 1:44PM EDT | 32.50 | 0.32 | 0.14 | 0.46 | 0.00 | - | 6 | 96 | 34.91% |
| GILD260116P00035000 | 2024-05-14 10:18AM EDT | 35.00 | 0.55 | 0.21 | 0.68 | 0.00 | - | 5 | 50 | 34.69% |
| GILD260116P00037500 | 2024-05-09 11:15AM EDT | 37.50 | 0.83 | 0.62 | 0.84 | 0.00 | - | 3 | 831 | 33.28% |
| GILD260116P00040000 | 2024-05-06 12:35PM EDT | 40.00 | 1.20 | 0.83 | 0.93 | 0.00 | - | 1 | 248 | 31.08% |
| GILD260116P00042500 | 2024-05-10 3:14PM EDT | 42.50 | 1.35 | 1.10 | 1.21 | 0.00 | - | 2 | 14 | 30.34% |
| GILD260116P00045000 | 2024-05-09 1:20PM EDT | 45.00 | 1.77 | 1.42 | 1.55 | 0.00 | - | 7 | 122 | 29.64% |
| GILD260116P00047500 | 2024-05-10 9:54AM EDT | 47.50 | 2.05 | 1.80 | 1.93 | 0.00 | - | 8 | 359 | 28.82% |
| GILD260116P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 2.50 | 2.28 | 2.47 | 0.00 | - | 1 | 1,180 | 28.48% |
| GILD260116P00055000 | 2024-05-15 11:47AM EDT | 55.00 | 3.55 | 3.45 | 3.60 | 0.00 | - | 3 | 950 | 26.92% |
| GILD260116P00057500 | 2024-05-09 3:26PM EDT | 57.50 | 5.05 | 4.20 | 4.30 | 0.00 | - | 81 | 130 | 26.20% |
| GILD260116P00060000 | 2024-05-15 12:54PM EDT | 60.00 | 5.03 | 5.00 | 5.15 | -0.32 | -5.98% | 3 | 963 | 25.68% |
| GILD260116P00062500 | 2024-05-14 9:30AM EDT | 62.50 | 6.05 | 5.90 | 6.10 | 0.00 | - | 1 | 99 | 25.15% |
| GILD260116P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 7.05 | 6.95 | 7.10 | +0.10 | +1.44% | 6 | 330 | 24.46% |
| GILD260116P00067500 | 2024-05-14 12:00PM EDT | 67.50 | 8.35 | 8.10 | 8.30 | 0.00 | - | 1 | 563 | 24.04% |
| GILD260116P00070000 | 2024-05-14 9:35AM EDT | 70.00 | 9.20 | 9.15 | 9.60 | 0.00 | - | 2 | 1,015 | 23.60% |
| GILD260116P00072500 | 2024-05-03 9:51AM EDT | 72.50 | 12.10 | 10.65 | 10.85 | 0.00 | - | 5 | 119 | 22.68% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 75.00 | 13.20 | 12.10 | 12.35 | 0.00 | - | 5 | 272 | 22.16% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 13.65 | 13.95 | 0.00 | - | 37 | 123 | 21.61% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 80.00 | 17.32 | 15.35 | 15.75 | 0.00 | - | 6 | 477 | 21.35% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 17.05 | 18.00 | 0.00 | - | 10 | 78 | 22.28% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 18.15 | 19.45 | 0.00 | - | 3 | 41 | 20.17% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 31.28% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.