Mercado fechará em 1 h 33 min
BOVESPA
128.609,56 +100,89 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.277,15 +141,89 (+0,25%) PETROLEO CRU
78,35 +0,24 (+0,31%) OURO
2.333,80 +25,20 (+1,09%) Bitcoin USD
63.169,31 -915,13 (-1,43%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:27PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00061000 | 2024-05-01 9:30AM EDT | 61.00 | 4.76 | 3.80 | 4.70 | 0.00 | - | - | 2 | 66.41% |
| GILD240510C00062000 | 2024-05-06 1:32PM EDT | 62.00 | 2.96 | 2.71 | 3.30 | +0.36 | +13.85% | 7 | 7 | 34.86% |
| GILD240510C00063000 | 2024-05-03 12:47PM EDT | 63.00 | 1.76 | 2.17 | 2.47 | 0.00 | - | 20 | 22 | 35.35% |
| GILD240510C00064000 | 2024-05-06 2:01PM EDT | 64.00 | 1.38 | 1.22 | 1.43 | +0.42 | +43.75% | 6 | 23 | 23.34% |
| GILD240510C00065000 | 2024-05-06 1:44PM EDT | 65.00 | 0.57 | 0.66 | 0.68 | -0.01 | -1.72% | 420 | 350 | 19.63% |
| GILD240510C00066000 | 2024-05-06 2:02PM EDT | 66.00 | 0.27 | 0.24 | 0.28 | +0.05 | +22.73% | 233 | 1,778 | 19.92% |
| GILD240510C00067000 | 2024-05-06 1:58PM EDT | 67.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 214 | 485 | 20.12% |
| GILD240510C00068000 | 2024-05-06 2:00PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 73 | 178 | 22.66% |
| GILD240510C00069000 | 2024-05-06 2:04PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 55 | 300 | 26.95% |
| GILD240510C00070000 | 2024-05-06 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 219 | 30.47% |
| GILD240510C00071000 | 2024-04-29 1:09PM EDT | 71.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 56 | 55.27% |
| GILD240510C00072000 | 2024-05-03 2:31PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 46.68% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 58.40% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 64.06% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 66.41% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 74.41% |
| GILD240510C00077000 | 2024-05-02 3:02PM EDT | 77.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 79.30% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 84.38% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 59.38% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 64.06% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 1.99 | 0.00 | - | - | 1 | 169.63% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 12 | 159.96% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 2 | 82.81% |
| GILD240510P00059000 | 2024-05-01 10:01AM EDT | 59.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 54.30% |
| GILD240510P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 46.88% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 41.21% |
| GILD240510P00062000 | 2024-05-06 12:39PM EDT | 62.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 59 | 28 | 26.95% |
| GILD240510P00063000 | 2024-05-06 2:01PM EDT | 63.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 36 | 147 | 21.68% |
| GILD240510P00064000 | 2024-05-06 1:58PM EDT | 64.00 | 0.19 | 0.16 | 0.19 | -0.16 | -45.71% | 168 | 317 | 19.92% |
| GILD240510P00065000 | 2024-05-06 2:06PM EDT | 65.00 | 0.48 | 0.46 | 0.48 | -0.26 | -35.14% | 80 | 496 | 18.31% |
| GILD240510P00066000 | 2024-05-06 1:51PM EDT | 66.00 | 1.14 | 1.02 | 1.09 | -0.34 | -22.97% | 21 | 229 | 18.75% |
| GILD240510P00067000 | 2024-05-06 2:04PM EDT | 67.00 | 1.79 | 1.86 | 2.03 | -0.35 | -16.36% | 20 | 156 | 25.68% |
| GILD240510P00068000 | 2024-05-06 1:51PM EDT | 68.00 | 2.95 | 2.72 | 2.98 | -0.62 | -17.37% | 6 | 74 | 30.86% |
| GILD240510P00069000 | 2024-05-03 1:05PM EDT | 69.00 | 4.58 | 3.50 | 4.85 | 0.00 | - | 5 | 5 | 78.91% |
| GILD240510P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 4.70 | 4.65 | 5.55 | 0.00 | - | 2 | 24 | 53.13% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 4.90 | 5.95 | 0.00 | - | 47 | 0 | 48.44% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 6.65 | 7.55 | 0.00 | - | 128 | 0 | 67.09% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 7.10 | 8.45 | 0.00 | - | 1 | 2 | 94.92% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 7.85 | 10.05 | 0.00 | - | - | 0 | 65.82% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 9.75 | 9.95 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 11.90 | 13.70 | 0.00 | - | 22 | 0 | 143.07% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 13.80 | 14.00 | 0.00 | - | 1 | 0 | 82.81% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 108.98% |
© 2024 Yahoo. Todos os direitos reservados.