Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.236,27 +43,53 (+0,06%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00050000 | 2024-05-03 10:40AM EDT | 50.00 | 14.45 | 16.20 | 18.75 | 0.00 | - | 1 | 1 | 143.36% |
| GILD240531C00055000 | 2024-05-07 1:48PM EDT | 55.00 | 11.08 | 11.35 | 13.15 | 0.00 | - | 1 | 1 | 84.08% |
| GILD240531C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 8.65 | 9.40 | 11.20 | 0.00 | - | - | 1 | 75.20% |
| GILD240531C00059000 | 2024-05-06 9:48AM EDT | 59.00 | 6.19 | 7.45 | 9.80 | 0.00 | - | - | 2 | 84.57% |
| GILD240531C00060000 | 2024-04-24 9:40AM EDT | 60.00 | 7.50 | 7.30 | 8.25 | +0.40 | +5.63% | 1 | 2 | 60.16% |
| GILD240531C00062000 | 2024-05-13 12:09PM EDT | 62.00 | 5.48 | 5.80 | 6.85 | 0.00 | - | 10 | 10 | 50.93% |
| GILD240531C00063000 | 2024-05-13 10:00AM EDT | 63.00 | 3.94 | 3.30 | 6.75 | 0.00 | - | 50 | 45 | 80.37% |
| GILD240531C00064000 | 2024-05-10 2:59PM EDT | 64.00 | 2.55 | 3.80 | 5.25 | 0.00 | - | 49 | 22 | 61.23% |
| GILD240531C00065000 | 2024-05-17 12:02PM EDT | 65.00 | 3.00 | 2.91 | 3.20 | -0.55 | -15.49% | 28 | 39 | 29.05% |
| GILD240531C00066000 | 2024-05-15 3:56PM EDT | 66.00 | 1.99 | 1.64 | 2.57 | 0.00 | - | 1 | 34 | 31.01% |
| GILD240531C00067000 | 2024-05-17 11:42AM EDT | 67.00 | 1.25 | 1.36 | 1.69 | -0.34 | -21.38% | 2 | 114 | 25.59% |
| GILD240531C00068000 | 2024-05-17 2:21PM EDT | 68.00 | 0.70 | 0.77 | 0.91 | -0.28 | -28.57% | 80 | 257 | 20.44% |
| GILD240531C00069000 | 2024-05-17 2:07PM EDT | 69.00 | 0.39 | 0.30 | 0.51 | -0.20 | -33.90% | 1 | 289 | 19.92% |
| GILD240531C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.25 | 0.23 | 0.29 | -0.06 | -19.35% | 106 | 121 | 20.51% |
| GILD240531C00071000 | 2024-05-17 11:40AM EDT | 71.00 | 0.14 | 0.00 | 0.27 | -0.06 | -30.00% | 1 | 84 | 24.95% |
| GILD240531C00072000 | 2024-05-16 3:21PM EDT | 72.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 6 | 73 | 28.57% |
| GILD240531C00073000 | 2024-05-14 2:35PM EDT | 73.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 6 | 37 | 33.30% |
| GILD240531C00074000 | 2024-05-14 9:52AM EDT | 74.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 32.81% |
| GILD240531C00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 39.55% |
| GILD240531C00076000 | 2024-04-22 1:01PM EDT | 76.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 4 | 42.77% |
| GILD240531C00090000 | 2024-04-23 3:35PM EDT | 90.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 4 | 53.13% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531P00055000 | 2024-04-18 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 1 | 62.70% |
| GILD240531P00057000 | 2024-04-18 12:06PM EDT | 57.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 3 | 81.74% |
| GILD240531P00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 7 | 36.72% |
| GILD240531P00059000 | 2024-05-13 1:19PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 82 | 35.35% |
| GILD240531P00060000 | 2024-05-13 2:45PM EDT | 60.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 13 | 36 | 64.06% |
| GILD240531P00061000 | 2024-05-09 3:57PM EDT | 61.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | 21 | 260 | 33.20% |
| GILD240531P00062000 | 2024-05-14 3:18PM EDT | 62.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 5 | 33 | 38.23% |
| GILD240531P00063000 | 2024-05-16 11:27AM EDT | 63.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 2 | 113 | 34.67% |
| GILD240531P00064000 | 2024-05-17 3:35PM EDT | 64.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 9 | 33 | 21.49% |
| GILD240531P00065000 | 2024-05-17 2:52PM EDT | 65.00 | 0.17 | 0.01 | 0.25 | -0.01 | -5.56% | 501 | 87 | 22.46% |
| GILD240531P00066000 | 2024-05-16 9:54AM EDT | 66.00 | 0.35 | 0.26 | 0.32 | -0.09 | -20.45% | 1 | 70 | 18.70% |
| GILD240531P00067000 | 2024-05-16 3:38PM EDT | 67.00 | 0.55 | 0.51 | 0.60 | -0.07 | -11.29% | 1 | 64 | 18.07% |
| GILD240531P00068000 | 2024-05-17 3:50PM EDT | 68.00 | 1.10 | 0.93 | 1.06 | +0.02 | +1.85% | 2 | 20 | 17.87% |
| GILD240531P00069000 | 2024-05-17 3:04PM EDT | 69.00 | 1.76 | 0.83 | 1.95 | +0.11 | +6.67% | 2 | 11 | 23.39% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 70.00 | 2.30 | 2.20 | 2.66 | 0.00 | - | 15 | 16 | 22.90% |
| GILD240531P00071000 | 2024-04-26 10:12AM EDT | 71.00 | 5.67 | 2.23 | 3.45 | 0.00 | - | 12 | 0 | 21.53% |
| GILD240531P00072000 | 2024-05-02 11:29AM EDT | 72.00 | 6.91 | 3.05 | 4.45 | 0.00 | - | 1 | 0 | 25.88% |
| GILD240531P00073000 | 2024-05-14 3:51PM EDT | 73.00 | 5.24 | 4.80 | 6.40 | 0.00 | - | 2 | 2 | 57.86% |
| GILD240531P00074000 | 2024-04-26 3:16PM EDT | 74.00 | 8.20 | 5.30 | 7.25 | 0.00 | - | 16 | 0 | 59.47% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 75.00 | 9.83 | 6.50 | 8.25 | 0.00 | - | 1 | 0 | 64.45% |
| GILD240531P00077000 | 2024-04-25 10:33AM EDT | 77.00 | 11.15 | 8.40 | 10.25 | 0.00 | - | - | 0 | 73.83% |
| GILD240531P00079000 | 2024-04-22 11:35AM EDT | 79.00 | 11.95 | 10.25 | 12.30 | 0.00 | - | 1 | 1 | 84.08% |
© 2024 Yahoo. Todos os direitos reservados.