Mercado fechará em 6 h 30 min
BOVESPA
121.892,86 -438,53 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.313,50 -17,30 (-0,74%) Bitcoin USD
61.474,04 +271,71 (+0,44%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 04:00PM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628C00050000 | 2024-06-21 9:42AM EDT | 50.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240628C00058000 | 2024-06-03 10:15AM EDT | 58.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240628C00060000 | 2024-06-20 2:25PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| GILD240628C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GILD240628C00062000 | 2024-06-20 9:41AM EDT | 62.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| GILD240628C00063000 | 2024-06-21 2:51PM EDT | 63.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| GILD240628C00064000 | 2024-06-25 3:57PM EDT | 64.00 | 5.61 | 0.00 | 0.00 | -1.84 | -24.70% | 75 | 224 | 0.00% |
| GILD240628C00065000 | 2024-06-25 11:36AM EDT | 65.00 | 5.66 | 0.00 | 0.00 | -0.62 | -9.87% | 12 | 677 | 0.00% |
| GILD240628C00066000 | 2024-06-25 12:36PM EDT | 66.00 | 4.25 | 0.00 | 0.00 | -0.99 | -18.89% | 37 | 686 | 0.00% |
| GILD240628C00067000 | 2024-06-25 3:30PM EDT | 67.00 | 2.91 | 0.00 | 0.00 | -1.23 | -29.71% | 67 | 1,299 | 0.00% |
| GILD240628C00068000 | 2024-06-25 3:59PM EDT | 68.00 | 1.77 | 0.00 | 0.00 | -1.88 | -51.51% | 88 | 615 | 0.00% |
| GILD240628C00069000 | 2024-06-25 3:47PM EDT | 69.00 | 1.06 | 0.00 | 0.00 | -0.74 | -41.11% | 34 | 628 | 0.00% |
| GILD240628C00070000 | 2024-06-25 3:52PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | -1.10 | -68.75% | 181 | 731 | 1.56% |
| GILD240628C00071000 | 2024-06-25 3:57PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | -0.62 | -77.50% | 397 | 839 | 6.25% |
| GILD240628C00072000 | 2024-06-25 3:57PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | -0.34 | -82.93% | 1,235 | 1,305 | 12.50% |
| GILD240628C00073000 | 2024-06-25 3:57PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | -0.16 | -80.00% | 733 | 1,284 | 12.50% |
| GILD240628C00074000 | 2024-06-25 3:50PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 83 | 1,306 | 12.50% |
| GILD240628C00075000 | 2024-06-25 3:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 243 | 1,622 | 25.00% |
| GILD240628C00076000 | 2024-06-25 9:44AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 883 | 25.00% |
| GILD240628C00077000 | 2024-06-25 1:56PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 27 | 25.00% |
| GILD240628C00078000 | 2024-06-24 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 287 | 25.00% |
| GILD240628C00079000 | 2024-06-25 11:20AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 3 | 312 | 25.00% |
| GILD240628C00080000 | 2024-06-25 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 508 | 25.00% |
| GILD240628C00085000 | 2024-06-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
| GILD240628C00090000 | 2024-06-25 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 50.00% |
| GILD240628C00095000 | 2024-06-24 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240628P00052000 | 2024-06-20 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GILD240628P00053000 | 2024-06-21 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| GILD240628P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| GILD240628P00056000 | 2024-06-21 9:39AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| GILD240628P00057000 | 2024-06-20 9:55AM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GILD240628P00058000 | 2024-06-20 11:44AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GILD240628P00059000 | 2024-06-20 12:47PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 600 | 50.00% |
| GILD240628P00060000 | 2024-06-25 1:38PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 50.00% |
| GILD240628P00061000 | 2024-06-24 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 25.00% |
| GILD240628P00062000 | 2024-06-25 12:58PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 25.00% |
| GILD240628P00063000 | 2024-06-24 12:54PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 391 | 25.00% |
| GILD240628P00064000 | 2024-06-25 12:26PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 25.00% |
| GILD240628P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 25.00% |
| GILD240628P00066000 | 2024-06-25 3:53PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 272 | 12.50% |
| GILD240628P00067000 | 2024-06-25 3:56PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | +0.04 | +133.33% | 28 | 2,515 | 12.50% |
| GILD240628P00068000 | 2024-06-25 3:53PM EDT | 68.00 | 0.16 | 0.00 | 0.00 | +0.12 | +300.00% | 159 | 229 | 6.25% |
| GILD240628P00069000 | 2024-06-25 3:59PM EDT | 69.00 | 0.38 | 0.00 | 0.00 | +0.21 | +123.53% | 270 | 1,356 | 3.13% |
| GILD240628P00070000 | 2024-06-25 3:55PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | +0.40 | +88.89% | 915 | 1,021 | 0.00% |
| GILD240628P00071000 | 2024-06-25 3:59PM EDT | 71.00 | 1.50 | 0.00 | 0.00 | +0.64 | +74.42% | 463 | 619 | 0.00% |
| GILD240628P00072000 | 2024-06-25 12:58PM EDT | 72.00 | 2.25 | 0.00 | 0.00 | +0.87 | +63.04% | 92 | 138 | 0.00% |
| GILD240628P00073000 | 2024-06-24 12:30PM EDT | 73.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 0.00% |
| GILD240628P00074000 | 2024-06-24 10:15AM EDT | 74.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 0.00% |
| GILD240628P00075000 | 2024-06-24 11:39AM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240628P00076000 | 2024-06-21 10:15AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240628P00085000 | 2024-06-24 10:30AM EDT | 85.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.