Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.083,35 +380,41 (+0,64%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250117C00035000 | 2024-06-13 3:12PM EDT | 35.00 | 28.75 | 35.00 | 38.25 | 0.00 | - | 10 | 3 | 67.21% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 0.00% |
| GILD250117C00040000 | 2024-06-21 11:28AM EDT | 40.00 | 30.35 | 29.25 | 33.50 | +6.00 | +24.64% | 1 | 42 | 52.25% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 103.47% |
| GILD250117C00045000 | 2024-06-21 2:41PM EDT | 45.00 | 26.11 | 24.30 | 28.50 | +2.46 | +10.40% | 1 | 4 | 66.50% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 64.10% |
| GILD250117C00050000 | 2024-06-11 3:33PM EDT | 50.00 | 15.20 | 21.40 | 23.65 | 0.00 | - | 2 | 91 | 56.47% |
| GILD250117C00055000 | 2024-06-21 3:50PM EDT | 55.00 | 17.14 | 16.90 | 17.40 | +1.24 | +7.80% | 20 | 176 | 36.67% |
| GILD250117C00057500 | 2024-06-20 12:13PM EDT | 57.50 | 13.00 | 14.45 | 16.15 | 0.00 | - | 12 | 208 | 40.89% |
| GILD250117C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 13.39 | 12.70 | 13.25 | +1.89 | +16.43% | 1 | 929 | 33.46% |
| GILD250117C00062500 | 2024-06-21 1:35PM EDT | 62.50 | 10.40 | 10.40 | 11.25 | +4.75 | +84.07% | 3 | 509 | 31.59% |
| GILD250117C00065000 | 2024-06-21 3:03PM EDT | 65.00 | 9.31 | 9.15 | 9.75 | +1.31 | +16.38% | 91 | 2,500 | 31.89% |
| GILD250117C00067500 | 2024-06-21 11:02AM EDT | 67.50 | 7.40 | 7.35 | 7.90 | +0.95 | +14.73% | 17 | 1,236 | 29.65% |
| GILD250117C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 6.40 | 6.25 | 6.65 | +1.20 | +23.08% | 515 | 2,460 | 29.70% |
| GILD250117C00072500 | 2024-06-21 3:16PM EDT | 72.50 | 5.05 | 5.00 | 5.25 | +1.02 | +25.31% | 39 | 1,039 | 28.31% |
| GILD250117C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 4.06 | 4.00 | 4.20 | +0.76 | +23.03% | 668 | 2,688 | 27.83% |
| GILD250117C00077500 | 2024-06-21 3:55PM EDT | 77.50 | 3.27 | 3.05 | 3.55 | +0.77 | +30.80% | 27 | 788 | 28.59% |
| GILD250117C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 2.53 | 2.45 | 2.61 | +0.63 | +33.16% | 258 | 3,453 | 27.22% |
| GILD250117C00082500 | 2024-06-21 2:27PM EDT | 82.50 | 2.01 | 1.80 | 2.15 | +0.71 | +54.62% | 24 | 2,041 | 27.71% |
| GILD250117C00085000 | 2024-06-21 11:22AM EDT | 85.00 | 1.40 | 1.36 | 1.61 | +0.32 | +29.63% | 18 | 2,744 | 27.16% |
| GILD250117C00087500 | 2024-06-21 1:18PM EDT | 87.50 | 1.18 | 1.04 | 1.26 | +0.31 | +35.63% | 7 | 2,484 | 27.20% |
| GILD250117C00090000 | 2024-06-21 3:55PM EDT | 90.00 | 0.95 | 0.80 | 0.99 | +0.30 | +46.15% | 18 | 2,391 | 27.32% |
| GILD250117C00092500 | 2024-06-21 9:58AM EDT | 92.50 | 1.53 | 0.59 | 0.77 | +1.35 | +750.00% | 1 | 1,538 | 27.39% |
| GILD250117C00095000 | 2024-06-20 2:26PM EDT | 95.00 | 0.83 | 0.44 | 0.88 | +0.45 | +118.42% | 1 | 503 | 30.32% |
| GILD250117C00097500 | 2024-06-21 9:46AM EDT | 97.50 | 0.61 | 0.31 | 0.52 | +0.36 | +144.00% | 21 | 473 | 28.30% |
| GILD250117C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 0.50 | 0.36 | 1.64 | +0.23 | +85.19% | 268 | 1,172 | 40.37% |
| GILD250117C00105000 | 2024-06-21 9:30AM EDT | 105.00 | 0.34 | 0.06 | 0.81 | +0.06 | +21.43% | 14 | 672 | 36.48% |
| GILD250117C00110000 | 2024-06-18 2:30PM EDT | 110.00 | 0.11 | 0.03 | 0.88 | 0.00 | - | 2 | 268 | 40.28% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 215 | 54.52% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | 100 | 94 | 50.42% |
| GILD250117C00125000 | 2024-06-20 2:01PM EDT | 125.00 | 0.06 | 0.02 | 0.49 | 0.00 | - | 27 | 128 | 42.94% |
| GILD250117C00130000 | 2024-06-21 10:06AM EDT | 130.00 | 0.05 | 0.05 | 1.39 | +0.01 | +25.00% | 13 | 295 | 56.30% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-06-21 9:42AM EDT | 32.50 | 0.14 | 0.04 | 0.60 | +0.05 | +55.56% | 1 | 211 | 57.91% |
| GILD250117P00035000 | 2024-05-28 9:52AM EDT | 35.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 2 | 76 | 49.12% |
| GILD250117P00037500 | 2024-05-13 10:48AM EDT | 37.50 | 0.41 | 0.00 | 2.23 | 0.00 | - | 1 | 35 | 64.21% |
| GILD250117P00040000 | 2024-06-21 10:26AM EDT | 40.00 | 0.11 | 0.01 | 1.37 | -0.05 | -31.25% | 105 | 660 | 52.00% |
| GILD250117P00042500 | 2024-06-13 3:45PM EDT | 42.50 | 0.20 | 0.05 | 0.44 | 0.00 | - | 1 | 131 | 42.73% |
| GILD250117P00045000 | 2024-06-21 12:42PM EDT | 45.00 | 0.25 | 0.08 | 0.30 | -0.11 | -30.56% | 1 | 1,003 | 35.69% |
| GILD250117P00047500 | 2024-06-18 3:02PM EDT | 47.50 | 0.58 | 0.12 | 0.65 | 0.00 | - | 1 | 775 | 38.18% |
| GILD250117P00050000 | 2024-06-20 12:59PM EDT | 50.00 | 0.39 | 0.36 | 0.50 | -0.15 | -27.78% | 11 | 4,452 | 32.03% |
| GILD250117P00055000 | 2024-06-21 12:42PM EDT | 55.00 | 0.90 | 0.73 | 0.89 | -0.14 | -13.46% | 42 | 3,975 | 29.25% |
| GILD250117P00057500 | 2024-06-21 3:18PM EDT | 57.50 | 1.20 | 1.07 | 1.22 | -0.27 | -18.37% | 33 | 1,824 | 28.27% |
| GILD250117P00060000 | 2024-06-21 3:48PM EDT | 60.00 | 1.63 | 1.51 | 1.69 | -0.62 | -27.56% | 27 | 2,408 | 27.64% |
| GILD250117P00062500 | 2024-06-21 2:17PM EDT | 62.50 | 2.28 | 2.08 | 2.31 | -0.45 | -16.48% | 15 | 1,218 | 27.12% |
| GILD250117P00065000 | 2024-06-21 2:28PM EDT | 65.00 | 2.95 | 2.83 | 3.00 | -0.58 | -16.43% | 17 | 3,929 | 26.20% |
| GILD250117P00067500 | 2024-06-21 2:16PM EDT | 67.50 | 3.95 | 3.65 | 3.90 | -0.95 | -19.39% | 5 | 1,353 | 25.57% |
| GILD250117P00070000 | 2024-06-21 3:50PM EDT | 70.00 | 4.80 | 4.75 | 5.00 | -1.05 | -17.95% | 22 | 3,207 | 25.09% |
| GILD250117P00072500 | 2024-06-21 1:47PM EDT | 72.50 | 6.50 | 5.95 | 6.25 | -0.71 | -9.85% | 16 | 2,777 | 24.45% |
| GILD250117P00075000 | 2024-06-21 1:15PM EDT | 75.00 | 8.00 | 7.40 | 7.80 | -1.00 | -11.11% | 2 | 1,528 | 24.37% |
| GILD250117P00077500 | 2024-05-30 11:27AM EDT | 77.50 | 14.67 | 9.00 | 9.45 | 0.00 | - | 4 | 1,460 | 23.96% |
| GILD250117P00080000 | 2024-06-21 9:40AM EDT | 80.00 | 10.40 | 10.75 | 11.90 | -6.40 | -38.10% | 2 | 1,867 | 27.04% |
| GILD250117P00082500 | 2024-06-20 1:03PM EDT | 82.50 | 14.70 | 12.65 | 13.20 | 0.00 | - | 2 | 133 | 23.05% |
| GILD250117P00085000 | 2024-06-18 9:59AM EDT | 85.00 | 21.00 | 14.70 | 15.25 | 0.00 | - | 1 | 54 | 22.39% |
| GILD250117P00087500 | 2024-06-18 2:52PM EDT | 87.50 | 24.50 | 16.90 | 17.45 | 0.00 | - | 520 | 493 | 22.02% |
| GILD250117P00090000 | 2024-06-18 2:47PM EDT | 90.00 | 27.00 | 19.25 | 20.35 | 0.00 | - | 65 | 62 | 27.61% |
| 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 | 26.05% |
| 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.