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
60.094,54 +375,04 (+0,63%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00032500 | 2024-05-22 10:03AM EDT | 32.50 | 34.70 | 36.00 | 41.00 | 0.00 | - | - | 0 | 60.96% |
| GILD260116C00035000 | 2024-05-31 9:30AM EDT | 35.00 | 27.85 | 33.50 | 38.50 | 0.00 | - | 1 | 3 | 56.21% |
| GILD260116C00037500 | 2024-05-20 9:59AM EDT | 37.50 | 30.47 | 25.30 | 27.15 | 0.00 | - | 1 | 4 | 0.00% |
| GILD260116C00040000 | 2024-06-20 12:25PM EDT | 40.00 | 31.30 | 30.25 | 32.80 | +2.66 | +9.29% | 12 | 27 | 43.19% |
| GILD260116C00042500 | 2024-06-06 1:42PM EDT | 42.50 | 21.90 | 27.85 | 30.60 | 0.00 | - | 2 | 3 | 41.47% |
| GILD260116C00045000 | 2024-06-21 2:41PM EDT | 45.00 | 26.75 | 26.40 | 28.25 | +6.05 | +29.23% | 3 | 20 | 38.82% |
| GILD260116C00047500 | 2024-06-20 1:49PM EDT | 47.50 | 23.35 | 24.45 | 25.20 | 0.00 | - | 1 | 1 | 32.43% |
| GILD260116C00050000 | 2024-06-21 3:57PM EDT | 50.00 | 22.93 | 21.75 | 23.80 | +2.28 | +11.04% | 36 | 162 | 34.85% |
| GILD260116C00055000 | 2024-06-21 11:29AM EDT | 55.00 | 18.24 | 18.70 | 19.95 | +1.12 | +6.54% | 2 | 85 | 33.05% |
| GILD260116C00057500 | 2024-06-21 9:30AM EDT | 57.50 | 17.12 | 16.75 | 17.65 | +5.37 | +45.70% | 5 | 10 | 30.44% |
| GILD260116C00060000 | 2024-06-21 12:03PM EDT | 60.00 | 15.10 | 14.70 | 16.45 | +1.38 | +10.06% | 2 | 256 | 31.59% |
| GILD260116C00062500 | 2024-06-20 9:46AM EDT | 62.50 | 10.50 | 11.90 | 14.35 | 0.00 | - | 5 | 171 | 29.38% |
| GILD260116C00065000 | 2024-06-21 2:45PM EDT | 65.00 | 12.40 | 12.40 | 12.85 | +1.20 | +10.71% | 26 | 4,158 | 28.90% |
| GILD260116C00067500 | 2024-06-21 3:59PM EDT | 67.50 | 11.35 | 10.40 | 11.40 | +1.75 | +18.23% | 25 | 195 | 28.30% |
| GILD260116C00070000 | 2024-06-21 3:37PM EDT | 70.00 | 10.00 | 9.75 | 10.90 | +1.30 | +14.94% | 99 | 1,069 | 30.18% |
| GILD260116C00072500 | 2024-06-21 2:55PM EDT | 72.50 | 8.65 | 8.60 | 9.20 | +1.10 | +14.57% | 5 | 202 | 28.31% |
| GILD260116C00075000 | 2024-06-21 3:53PM EDT | 75.00 | 8.00 | 7.80 | 8.40 | +1.25 | +18.52% | 14 | 758 | 28.75% |
| GILD260116C00077500 | 2024-06-21 9:30AM EDT | 77.50 | 7.70 | 6.65 | 7.15 | +2.04 | +36.04% | 2 | 156 | 27.67% |
| GILD260116C00080000 | 2024-06-21 3:15PM EDT | 80.00 | 6.00 | 5.80 | 6.30 | +1.16 | +23.97% | 44 | 422 | 27.49% |
| GILD260116C00082500 | 2024-06-21 3:16PM EDT | 82.50 | 5.20 | 5.00 | 5.55 | +0.41 | +8.56% | 2 | 524 | 27.36% |
| GILD260116C00085000 | 2024-06-21 3:41PM EDT | 85.00 | 4.54 | 4.30 | 4.85 | +0.69 | +17.92% | 44 | 848 | 27.15% |
| GILD260116C00087500 | 2024-06-20 3:14PM EDT | 87.50 | 3.10 | 2.98 | 4.25 | 0.00 | - | 5 | 332 | 27.03% |
| GILD260116C00090000 | 2024-06-21 1:55PM EDT | 90.00 | 3.25 | 3.25 | 3.70 | +0.65 | +25.00% | 50 | 800 | 26.87% |
| GILD260116C00092500 | 2024-06-20 1:15PM EDT | 92.50 | 2.60 | 2.15 | 3.25 | 0.00 | - | 9 | 102 | 26.85% |
| GILD260116C00095000 | 2024-06-21 3:53PM EDT | 95.00 | 2.70 | 1.97 | 2.85 | +0.40 | +17.39% | 4 | 132 | 26.82% |
| GILD260116C00100000 | 2024-06-21 3:46PM EDT | 100.00 | 1.92 | 1.84 | 2.34 | +0.37 | +23.87% | 47 | 222 | 27.41% |
| GILD260116C00105000 | 2024-06-20 3:58PM EDT | 105.00 | 1.60 | 1.24 | 1.66 | +0.40 | +33.33% | 1 | 2,614 | 26.69% |
| GILD260116C00110000 | 2024-06-21 3:14PM EDT | 110.00 | 1.13 | 0.97 | 1.60 | +0.19 | +20.21% | 125 | 292 | 28.41% |
| GILD260116C00115000 | 2024-06-21 2:49PM EDT | 115.00 | 0.82 | 0.28 | 1.00 | +0.13 | +18.84% | 59 | 83 | 26.88% |
| GILD260116C00120000 | 2024-06-21 3:18PM EDT | 120.00 | 0.73 | 0.53 | 1.48 | +0.38 | +108.57% | 5 | 46 | 31.40% |
| GILD260116C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 0.63 | 0.38 | 0.70 | +0.19 | +43.18% | 60 | 69 | 27.86% |
| GILD260116C00130000 | 2024-06-20 2:45PM EDT | 130.00 | 0.47 | 0.20 | 0.70 | +0.07 | +17.50% | 9 | 205 | 29.27% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-06-20 1:27PM EDT | 32.50 | 0.35 | 0.09 | 0.50 | 0.00 | - | 2 | 202 | 38.26% |
| GILD260116P00035000 | 2024-05-28 2:36PM EDT | 35.00 | 0.58 | 0.15 | 0.67 | 0.00 | - | 1 | 51 | 37.38% |
| GILD260116P00037500 | 2024-06-18 1:18PM EDT | 37.50 | 0.84 | 0.23 | 0.88 | 0.00 | - | 35 | 864 | 36.52% |
| GILD260116P00040000 | 2024-06-18 9:38AM EDT | 40.00 | 1.05 | 0.67 | 0.98 | 0.00 | - | 201 | 481 | 34.35% |
| GILD260116P00042500 | 2024-06-12 11:16AM EDT | 42.50 | 1.30 | 0.89 | 1.44 | 0.00 | - | 6 | 33 | 34.97% |
| GILD260116P00045000 | 2024-06-06 2:15PM EDT | 45.00 | 1.79 | 1.15 | 1.55 | 0.00 | - | 1 | 224 | 32.62% |
| GILD260116P00047500 | 2024-06-20 1:33PM EDT | 47.50 | 1.62 | 1.26 | 2.29 | -0.10 | -5.81% | 16 | 561 | 33.91% |
| GILD260116P00050000 | 2024-06-21 10:10AM EDT | 50.00 | 2.15 | 2.00 | 2.33 | -0.35 | -14.00% | 9 | 1,797 | 30.98% |
| GILD260116P00055000 | 2024-06-21 10:16AM EDT | 55.00 | 2.81 | 2.93 | 3.30 | -0.74 | -20.85% | 4 | 1,155 | 29.14% |
| GILD260116P00057500 | 2024-06-21 3:41PM EDT | 57.50 | 3.75 | 2.57 | 3.95 | -1.11 | -22.84% | 4 | 205 | 28.49% |
| GILD260116P00060000 | 2024-06-21 11:45AM EDT | 60.00 | 4.55 | 4.25 | 4.60 | -0.35 | -7.14% | 30 | 1,194 | 27.56% |
| GILD260116P00062500 | 2024-06-21 10:07AM EDT | 62.50 | 5.30 | 4.95 | 5.40 | -0.88 | -14.24% | 2 | 143 | 26.87% |
| GILD260116P00065000 | 2024-06-21 11:57AM EDT | 65.00 | 6.60 | 5.85 | 6.35 | -0.20 | -2.94% | 2 | 794 | 26.37% |
| GILD260116P00067500 | 2024-06-21 11:57AM EDT | 67.50 | 7.44 | 6.90 | 8.35 | -1.36 | -15.45% | 2 | 586 | 28.69% |
| GILD260116P00070000 | 2024-06-20 3:50PM EDT | 70.00 | 8.15 | 7.90 | 8.45 | 0.00 | - | 14 | 1,164 | 25.07% |
| GILD260116P00072500 | 2024-06-21 11:21AM EDT | 72.50 | 10.47 | 9.10 | 9.85 | -2.23 | -17.56% | 1 | 121 | 24.99% |
| GILD260116P00075000 | 2024-06-20 3:50PM EDT | 75.00 | 11.80 | 10.45 | 11.55 | 0.00 | - | 18 | 272 | 25.45% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 15.10 | 16.25 | 0.00 | - | 37 | 123 | 34.14% |
| GILD260116P00080000 | 2024-06-20 3:50PM EDT | 80.00 | 14.05 | 13.35 | 14.00 | 0.00 | - | 22 | 513 | 22.78% |
| GILD260116P00082500 | 2024-06-20 12:55PM EDT | 82.50 | 16.30 | 15.00 | 15.65 | 0.00 | - | 3 | 81 | 22.20% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 20.95 | 22.00 | 0.00 | - | 3 | 41 | 35.49% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 38.46% |
| 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.