Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00040000 | 2024-05-09 12:23PM EDT | 40.00 | 24.68 | 26.75 | 27.65 | 0.00 | - | 3 | 6 | 193.75% |
| GILD240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 21.40 | 21.85 | 22.55 | 0.00 | - | - | 4 | 156.25% |
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 47.50 | 19.90 | 19.80 | 20.00 | 0.00 | - | - | 10 | 223.83% |
| GILD240517C00050000 | 2024-05-10 9:38AM EDT | 50.00 | 15.27 | 17.20 | 17.50 | 0.00 | - | 1 | 1 | 185.55% |
| GILD240517C00060000 | 2024-05-13 10:31AM EDT | 60.00 | 6.87 | 7.30 | 7.40 | 0.00 | - | 51 | 95 | 85.16% |
| GILD240517C00061000 | 2024-05-03 10:32AM EDT | 61.00 | 3.70 | 6.20 | 6.55 | 0.00 | - | 1 | 8 | 78.13% |
| GILD240517C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 3.60 | 4.80 | 5.45 | 0.00 | - | 1 | 39 | 75.00% |
| GILD240517C00062500 | 2024-05-13 12:09PM EDT | 62.50 | 4.80 | 4.70 | 5.00 | 0.00 | - | 13 | 93 | 60.55% |
| GILD240517C00063000 | 2024-05-14 1:58PM EDT | 63.00 | 4.40 | 3.95 | 4.45 | 0.00 | - | 1 | 76 | 64.06% |
| GILD240517C00064000 | 2024-05-14 9:30AM EDT | 64.00 | 4.10 | 2.73 | 3.45 | 0.00 | - | 1 | 85 | 52.93% |
| GILD240517C00065000 | 2024-05-15 3:15PM EDT | 65.00 | 2.57 | 2.19 | 2.50 | -0.12 | -4.46% | 112 | 780 | 44.34% |
| GILD240517C00066000 | 2024-05-15 3:32PM EDT | 66.00 | 1.38 | 1.36 | 1.54 | -0.51 | -26.98% | 107 | 386 | 33.40% |
| GILD240517C00067000 | 2024-05-15 3:32PM EDT | 67.00 | 0.60 | 0.61 | 0.64 | -0.30 | -33.33% | 27 | 968 | 22.12% |
| GILD240517C00067500 | 2024-05-15 3:00PM EDT | 67.50 | 0.41 | 0.33 | 0.36 | -0.27 | -39.71% | 59 | 2,215 | 20.41% |
| GILD240517C00068000 | 2024-05-15 3:23PM EDT | 68.00 | 0.24 | 0.21 | 0.23 | -0.21 | -46.67% | 21 | 2,489 | 22.07% |
| GILD240517C00069000 | 2024-05-15 2:37PM EDT | 69.00 | 0.10 | 0.06 | 0.10 | -0.10 | -50.00% | 11 | 508 | 25.59% |
| GILD240517C00070000 | 2024-05-15 1:56PM EDT | 70.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 28 | 6,407 | 31.84% |
| GILD240517C00071000 | 2024-05-15 2:28PM EDT | 71.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 3 | 2,515 | 37.11% |
| GILD240517C00072000 | 2024-05-14 10:12AM EDT | 72.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 96 | 52.73% |
| GILD240517C00072500 | 2024-05-15 1:14PM EDT | 72.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 1,797 | 46.09% |
| GILD240517C00073000 | 2024-05-13 2:32PM EDT | 73.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 92 | 166 | 59.96% |
| GILD240517C00074000 | 2024-05-13 10:32AM EDT | 74.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 3 | 250 | 63.67% |
| GILD240517C00075000 | 2024-05-15 2:00PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 2,932 | 59.38% |
| GILD240517C00076000 | 2024-05-10 3:43PM EDT | 76.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 1 | 64.06% |
| GILD240517C00077500 | 2024-05-15 2:49PM EDT | 77.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 4,006 | 67.19% |
| GILD240517C00078000 | 2024-05-13 2:55PM EDT | 78.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 92.97% |
| GILD240517C00079000 | 2024-05-13 10:22AM EDT | 79.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 25 | 26 | 99.61% |
| GILD240517C00080000 | 2024-05-14 3:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 2,190 | 71.88% |
| GILD240517C00082500 | 2024-05-14 9:30AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,528 | 81.25% |
| GILD240517C00085000 | 2024-05-14 1:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,039 | 93.75% |
| GILD240517C00087500 | 2024-05-10 3:21PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 741 | 103.13% |
| GILD240517C00090000 | 2024-05-13 10:22AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 112.50% |
| GILD240517C00092500 | 2024-04-04 11:09AM EDT | 92.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 121.88% |
| GILD240517C00095000 | 2024-05-06 2:34PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 131.25% |
| GILD240517C00100000 | 2024-04-03 3:37PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 150.00% |
| GILD240517C00105000 | 2024-04-16 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 162.50% |
| GILD240517C00110000 | 2023-11-17 3:27PM EDT | 110.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 388.48% |
| GILD240517C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 260.16% |
| GILD240517C00120000 | 2023-11-21 12:10PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 5 | 432.81% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00037500 | 2024-03-15 10:31AM EDT | 37.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 44 | 441.60% |
| GILD240517P00040000 | 2024-03-20 3:04PM EDT | 40.00 | 0.03 | 0.00 | 1.73 | 0.00 | - | 5 | 9 | 431.84% |
| GILD240517P00042500 | 2023-11-20 2:29PM EDT | 42.50 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 415.63% |
| GILD240517P00045000 | 2023-12-05 12:18PM EDT | 45.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 227.34% |
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 47.50 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 337.50% |
| GILD240517P00050000 | 2024-05-03 12:08PM EDT | 50.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 118.75% |
| GILD240517P00053000 | 2024-05-13 10:12AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 96.88% |
| GILD240517P00054000 | 2024-05-10 3:14PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
| GILD240517P00055000 | 2024-04-24 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 81.25% |
| GILD240517P00056000 | 2024-05-13 1:57PM EDT | 56.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 135 | 135 | 113.28% |
| GILD240517P00057500 | 2024-04-26 10:01AM EDT | 57.50 | 0.25 | 0.00 | 0.19 | 0.00 | - | 8 | 11 | 99.22% |
| GILD240517P00058000 | 2024-05-03 2:57PM EDT | 58.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 8 | 8 | 94.92% |
| GILD240517P00059000 | 2024-05-14 12:25PM EDT | 59.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 85.55% |
| GILD240517P00060000 | 2024-05-15 1:51PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 2,098 | 58.59% |
| GILD240517P00061000 | 2024-05-14 3:37PM EDT | 61.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 79 | 67.58% |
| GILD240517P00062000 | 2024-05-15 3:28PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 2,374 | 46.88% |
| GILD240517P00062500 | 2024-05-14 1:31PM EDT | 62.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,173 | 44.92% |
| GILD240517P00063000 | 2024-05-15 11:50AM EDT | 63.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 4 | 152 | 50.20% |
| GILD240517P00064000 | 2024-05-15 3:03PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 824 | 28.52% |
| GILD240517P00065000 | 2024-05-15 3:28PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.01 | -25.00% | 65 | 1,649 | 24.02% |
| GILD240517P00066000 | 2024-05-15 3:14PM EDT | 66.00 | 0.08 | 0.07 | 0.09 | -0.02 | -22.22% | 12 | 12,341 | 19.14% |
| GILD240517P00067000 | 2024-05-15 3:31PM EDT | 67.00 | 0.30 | 0.30 | 0.33 | -0.02 | -6.25% | 41 | 501 | 17.29% |
| GILD240517P00067500 | 2024-05-15 2:54PM EDT | 67.50 | 0.42 | 0.52 | 0.55 | -0.01 | -2.33% | 89 | 3,353 | 15.53% |
| GILD240517P00068000 | 2024-05-15 11:52AM EDT | 68.00 | 0.80 | 0.87 | 0.90 | +0.11 | +15.94% | 23 | 147 | 14.94% |
| GILD240517P00069000 | 2024-05-14 10:02AM EDT | 69.00 | 1.49 | 1.08 | 1.83 | 0.00 | - | 1 | 63 | 17.97% |
| GILD240517P00070000 | 2024-05-14 10:25AM EDT | 70.00 | 2.78 | 2.59 | 2.77 | 0.00 | - | 8 | 1,055 | 0.00% |
| GILD240517P00071000 | 2024-05-02 11:29AM EDT | 71.00 | 6.11 | 2.85 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.00 | 4.55 | 5.35 | 0.00 | - | 65 | 0 | 56.45% |
| GILD240517P00072500 | 2024-05-09 3:05PM EDT | 72.50 | 7.78 | 5.10 | 5.30 | 0.00 | - | 7,741 | 2,713 | 0.00% |
| GILD240517P00074000 | 2024-04-24 2:53PM EDT | 74.00 | 7.07 | 6.00 | 7.60 | 0.00 | - | - | 0 | 120.31% |
| GILD240517P00075000 | 2024-05-15 3:05PM EDT | 75.00 | 7.75 | 7.60 | 8.00 | +0.35 | +4.73% | 5,940 | 801 | 85.55% |
| GILD240517P00077500 | 2024-05-15 3:17PM EDT | 77.50 | 10.00 | 10.00 | 10.45 | +0.10 | +1.01% | 6,800 | 1,035 | 97.66% |
| GILD240517P00078000 | 2024-04-23 3:13PM EDT | 78.00 | 10.80 | 10.60 | 10.90 | 0.00 | - | - | 0 | 93.16% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 11.75 | 13.85 | 16.00 | 0.00 | - | 520 | 0 | 251.07% |
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 82.50 | 13.50 | 16.35 | 17.60 | 0.00 | - | 330 | 0 | 249.90% |
| GILD240517P00085000 | 2024-03-26 2:37PM EDT | 85.00 | 12.80 | 17.80 | 21.65 | 0.00 | - | 26 | 0 | 285.16% |
| GILD240517P00087500 | 2024-03-26 2:45PM EDT | 87.50 | 15.35 | 20.50 | 24.25 | 0.00 | - | 65 | 0 | 313.97% |
| GILD240517P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 11.70 | 17.35 | 17.75 | 0.00 | - | 2 | 263 | 0.00% |
| GILD240517P00092500 | 2024-03-25 3:52PM EDT | 92.50 | 19.90 | 23.50 | 27.55 | 0.00 | - | 2 | 0 | 199.61% |
| GILD240517P00095000 | 2023-09-18 3:23PM EDT | 95.00 | 19.41 | 15.30 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517P00100000 | 2023-12-27 3:07PM EDT | 100.00 | 19.75 | 20.30 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.