Mercados españoles cerrados en 1 hr 1 min
IBEX 35
11.359,50 +73,10 (+0,65%) Euro Stoxx 50
5.025,96 +72,59 (+1,47%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,84 +0,32 (+0,41%) Oro
2.360,10 +12,70 (+0,54%) Bitcoin EUR
65.036,52 +891,98 (+1,39%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614C00045000 | 2024-05-10 10:54AM EDT | 45.00 | 21.13 | 16.75 | 20.85 | 0.00 | - | 5 | 2 | 138.18% |
| GILD240614C00050000 | 2024-05-28 9:35AM EDT | 50.00 | 15.30 | 11.85 | 13.80 | 0.00 | - | 5 | 5 | 103.13% |
| GILD240614C00058000 | 2024-05-10 11:03AM EDT | 58.00 | 8.75 | 3.85 | 5.95 | 0.00 | - | 1 | 0 | 56.30% |
| GILD240614C00060000 | 2024-05-31 3:14PM EDT | 60.00 | 4.10 | 2.73 | 3.85 | 0.00 | - | 2 | 6 | 38.23% |
| GILD240614C00061000 | 2024-06-03 3:58PM EDT | 61.00 | 2.75 | 1.98 | 2.92 | 0.00 | - | 8 | 9 | 33.15% |
| GILD240614C00062000 | 2024-06-05 9:35AM EDT | 62.00 | 2.35 | 1.91 | 2.00 | +0.35 | +17.50% | 4 | 16 | 27.39% |
| GILD240614C00063000 | 2024-06-04 10:56AM EDT | 63.00 | 1.68 | 1.25 | 1.32 | 0.00 | - | 13 | 76 | 25.93% |
| GILD240614C00064000 | 2024-06-05 9:57AM EDT | 64.00 | 0.78 | 0.67 | 0.76 | -0.19 | -19.59% | 102 | 141 | 24.07% |
| GILD240614C00065000 | 2024-06-05 9:57AM EDT | 65.00 | 0.44 | 0.39 | 0.44 | -0.15 | -25.42% | 24 | 182 | 24.46% |
| GILD240614C00066000 | 2024-06-04 3:06PM EDT | 66.00 | 0.34 | 0.19 | 0.23 | 0.00 | - | 83 | 189 | 24.51% |
| GILD240614C00067000 | 2024-06-05 10:07AM EDT | 67.00 | 0.10 | 0.09 | 0.14 | -0.10 | -50.00% | 11 | 238 | 26.17% |
| GILD240614C00068000 | 2024-06-04 2:13PM EDT | 68.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 21 | 141 | 27.34% |
| GILD240614C00069000 | 2024-06-04 11:58AM EDT | 69.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 80 | 29.88% |
| GILD240614C00070000 | 2024-06-03 3:21PM EDT | 70.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 159 | 31.64% |
| GILD240614C00071000 | 2024-05-29 11:32AM EDT | 71.00 | 0.08 | 0.01 | 0.65 | 0.00 | - | 5 | 26 | 55.57% |
| GILD240614C00072000 | 2024-06-04 2:26PM EDT | 72.00 | 0.22 | 0.01 | 0.03 | 0.00 | - | 10 | 133 | 37.11% |
| GILD240614C00073000 | 2024-05-21 1:06PM EDT | 73.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 120 | 54.69% |
| GILD240614C00074000 | 2024-05-22 3:11PM EDT | 74.00 | 0.08 | 0.01 | 1.79 | 0.00 | - | 1 | 8 | 93.85% |
| GILD240614C00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 9 | 52.34% |
| GILD240614C00078000 | 2024-06-04 3:03PM EDT | 78.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GILD240614C00079000 | 2024-06-03 2:23PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 8 | 124.32% |
| GILD240614C00080000 | 2024-06-03 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GILD240614C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240614P00045000 | 2024-06-04 11:42AM EDT | 45.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| GILD240614P00053000 | 2024-06-04 2:54PM EDT | 53.00 | 0.14 | 0.01 | 2.14 | 0.00 | - | 1 | 16 | 117.38% |
| GILD240614P00055000 | 2024-05-09 1:21PM EDT | 55.00 | 0.06 | 0.01 | 2.15 | 0.00 | - | 1 | 1 | 101.17% |
| GILD240614P00056000 | 2024-05-31 3:33PM EDT | 56.00 | 0.03 | 0.01 | 0.99 | 0.00 | - | 7 | 17 | 70.22% |
| GILD240614P00057000 | 2024-06-04 11:05AM EDT | 57.00 | 0.34 | 0.02 | 0.82 | 0.00 | - | 14 | 16 | 59.67% |
| GILD240614P00058000 | 2024-06-03 2:26PM EDT | 58.00 | 0.10 | 0.03 | 0.39 | 0.00 | - | 21 | 37 | 51.56% |
| GILD240614P00059000 | 2024-06-04 3:14PM EDT | 59.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 2 | 9 | 31.64% |
| GILD240614P00060000 | 2024-06-04 11:42AM EDT | 60.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 2 | 65 | 29.98% |
| GILD240614P00061000 | 2024-06-05 9:43AM EDT | 61.00 | 0.27 | 0.32 | 0.36 | -0.19 | -41.30% | 10 | 498 | 29.44% |
| GILD240614P00062000 | 2024-06-05 10:09AM EDT | 62.00 | 0.60 | 0.61 | 0.66 | +0.12 | +25.00% | 333 | 121 | 30.23% |
| GILD240614P00063000 | 2024-06-04 3:03PM EDT | 63.00 | 0.84 | 1.03 | 1.09 | 0.00 | - | 22 | 369 | 31.15% |
| GILD240614P00064000 | 2024-06-04 2:58PM EDT | 64.00 | 1.28 | 1.62 | 1.71 | 0.00 | - | 3 | 128 | 33.64% |
| GILD240614P00065000 | 2024-06-04 3:36PM EDT | 65.00 | 2.01 | 2.39 | 2.56 | 0.00 | - | 20 | 155 | 39.36% |
| GILD240614P00066000 | 2024-06-05 9:30AM EDT | 66.00 | 2.59 | 2.72 | 3.35 | -0.26 | -9.12% | 1 | 136 | 41.90% |
| GILD240614P00067000 | 2024-06-04 10:31AM EDT | 67.00 | 3.59 | 2.90 | 4.35 | 0.00 | - | 7 | 64 | 49.12% |
| GILD240614P00068000 | 2024-05-29 2:40PM EDT | 68.00 | 5.41 | 5.10 | 5.35 | 0.00 | - | 81 | 143 | 51.95% |
| GILD240614P00069000 | 2024-06-04 2:58PM EDT | 69.00 | 5.40 | 4.35 | 6.25 | 0.00 | - | 2 | 7 | 58.89% |
| GILD240614P00070000 | 2024-06-04 2:56PM EDT | 70.00 | 6.28 | 5.75 | 7.75 | 0.00 | - | 4 | 9 | 80.71% |
| GILD240614P00072000 | 2024-05-21 12:59PM EDT | 72.00 | 5.53 | 7.00 | 10.35 | 0.00 | - | 1 | 2 | 110.74% |
| GILD240614P00075000 | 2024-05-16 3:33PM EDT | 75.00 | 7.74 | 10.40 | 12.80 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.