Mercado fechará em 5 h 36 min
BOVESPA
121.654,78 -676,61 (-0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.370,17 -233,88 (-0,44%) PETROLEO CRU
81,13 +0,30 (+0,37%) OURO
2.310,20 -20,60 (-0,88%) Bitcoin USD
61.747,74 +111,79 (+0,18%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 6.55 | 11.75 | 12.50 | 0.00 | - | 11 | 0 | 65.43% |
| GILD240705C00060000 | 2024-06-25 12:45PM EDT | 60.00 | 9.90 | 8.50 | 10.80 | -0.05 | -0.50% | 3 | 106 | 79.79% |
| GILD240705C00061000 | 2024-06-20 9:35AM EDT | 61.00 | 5.64 | 8.20 | 8.50 | 0.00 | - | - | 7 | 59.96% |
| GILD240705C00062000 | 2024-06-07 11:46AM EDT | 62.00 | 2.98 | 6.20 | 7.70 | 0.00 | - | 1 | 1 | 68.36% |
| GILD240705C00063000 | 2024-06-24 9:52AM EDT | 63.00 | 8.20 | 5.60 | 6.60 | 0.00 | - | 1 | 11 | 58.06% |
| GILD240705C00064000 | 2024-06-20 3:28PM EDT | 64.00 | 4.43 | 5.20 | 5.55 | 0.00 | - | 3 | 116 | 49.66% |
| GILD240705C00065000 | 2024-06-25 1:34PM EDT | 65.00 | 5.10 | 4.30 | 4.55 | -1.31 | -20.44% | 6 | 231 | 42.97% |
| GILD240705C00066000 | 2024-06-26 9:41AM EDT | 66.00 | 4.15 | 2.69 | 3.70 | -1.40 | -25.23% | 10 | 165 | 40.43% |
| GILD240705C00067000 | 2024-06-25 1:39PM EDT | 67.00 | 3.16 | 2.37 | 2.73 | -1.44 | -31.30% | 1 | 232 | 33.64% |
| GILD240705C00068000 | 2024-06-25 10:38AM EDT | 68.00 | 3.14 | 1.74 | 1.86 | -0.46 | -12.78% | 20 | 134 | 28.42% |
| GILD240705C00069000 | 2024-06-26 9:42AM EDT | 69.00 | 1.69 | 1.16 | 1.24 | -1.18 | -41.11% | 20 | 431 | 27.00% |
| GILD240705C00070000 | 2024-06-26 10:07AM EDT | 70.00 | 0.70 | 0.60 | 0.70 | -1.28 | -64.65% | 24 | 677 | 24.46% |
| GILD240705C00071000 | 2024-06-26 9:50AM EDT | 71.00 | 0.59 | 0.41 | 0.46 | -0.61 | -50.83% | 15 | 174 | 25.93% |
| GILD240705C00072000 | 2024-06-26 10:07AM EDT | 72.00 | 0.21 | 0.18 | 0.24 | -0.44 | -67.69% | 29 | 584 | 25.24% |
| GILD240705C00073000 | 2024-06-26 9:41AM EDT | 73.00 | 0.18 | 0.12 | 0.17 | -0.24 | -57.14% | 1 | 217 | 27.54% |
| GILD240705C00074000 | 2024-06-26 9:39AM EDT | 74.00 | 0.09 | 0.08 | 0.12 | -0.15 | -62.50% | 2 | 1,573 | 29.49% |
| GILD240705C00075000 | 2024-06-25 3:41PM EDT | 75.00 | 0.06 | 0.05 | 0.17 | -0.12 | -66.67% | 13 | 181 | 36.62% |
| GILD240705C00076000 | 2024-06-25 9:39AM EDT | 76.00 | 0.03 | 0.02 | 0.15 | -0.12 | -80.00% | 4 | 76 | 39.65% |
| GILD240705C00077000 | 2024-06-25 9:38AM EDT | 77.00 | 0.24 | 0.02 | 0.22 | +0.12 | +100.00% | 14 | 31 | 47.85% |
| GILD240705C00078000 | 2024-06-21 9:41AM EDT | 78.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 10 | 51.95% |
| GILD240705C00079000 | 2024-06-20 1:54PM EDT | 79.00 | 0.28 | 0.01 | 0.21 | 0.00 | - | - | 3 | 55.37% |
| GILD240705C00080000 | 2024-06-25 12:40PM EDT | 80.00 | 0.24 | 0.01 | 0.20 | +0.14 | +140.00% | 10 | 15 | 51.37% |
| GILD240705C00085000 | 2024-06-24 10:34AM EDT | 85.00 | 0.02 | 0.01 | 2.04 | 0.00 | - | 1 | 3 | 115.58% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240705P00052000 | 2024-06-21 12:36PM EDT | 52.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 89.45% |
| GILD240705P00053000 | 2024-06-21 1:53PM EDT | 53.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 14 | 84.38% |
| GILD240705P00054000 | 2024-06-24 9:40AM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 120.31% |
| GILD240705P00055000 | 2024-06-06 11:26AM EDT | 55.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 40 | 44 | 113.48% |
| GILD240705P00056000 | 2024-06-11 10:54AM EDT | 56.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 29 | 57.81% |
| GILD240705P00057000 | 2024-06-03 12:16PM EDT | 57.00 | 0.01 | 0.00 | 0.19 | -0.19 | -95.00% | 10 | 27 | 64.26% |
| GILD240705P00058000 | 2024-06-17 11:04AM EDT | 58.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 2 | 49 | 59.77% |
| GILD240705P00059000 | 2024-06-14 3:16PM EDT | 59.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 3 | 54.88% |
| GILD240705P00060000 | 2024-06-24 3:53PM EDT | 60.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 46 | 50.59% |
| GILD240705P00061000 | 2024-06-25 11:52AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 2 | 116 | 45.22% |
| GILD240705P00062000 | 2024-06-25 10:55AM EDT | 62.00 | 0.05 | 0.01 | 0.19 | +0.01 | +25.00% | 1 | 61 | 46.68% |
| GILD240705P00063000 | 2024-06-25 10:55AM EDT | 63.00 | 0.07 | 0.01 | 0.21 | +0.03 | +75.00% | 3 | 122 | 42.38% |
| GILD240705P00064000 | 2024-06-25 3:50PM EDT | 64.00 | 0.06 | 0.01 | 0.11 | +0.02 | +50.00% | 1 | 133 | 31.25% |
| GILD240705P00065000 | 2024-06-25 9:37AM EDT | 65.00 | 0.02 | 0.02 | 0.15 | -0.08 | -80.00% | 14 | 81 | 28.32% |
| GILD240705P00066000 | 2024-06-25 2:15PM EDT | 66.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 62 | 113 | 20.51% |
| GILD240705P00067000 | 2024-06-24 2:03PM EDT | 67.00 | 0.25 | 0.17 | 0.21 | +0.15 | +150.00% | 2 | 64 | 19.43% |
| GILD240705P00068000 | 2024-06-26 9:35AM EDT | 68.00 | 0.36 | 0.36 | 0.40 | +0.19 | +111.76% | 1 | 51 | 17.92% |
| GILD240705P00069000 | 2024-06-26 9:35AM EDT | 69.00 | 0.68 | 0.71 | 0.76 | +0.39 | +134.48% | 5 | 81 | 16.90% |
| GILD240705P00070000 | 2024-06-26 9:44AM EDT | 70.00 | 0.95 | 1.25 | 1.32 | +0.40 | +72.73% | 8 | 439 | 15.87% |
| GILD240705P00071000 | 2024-06-25 1:45PM EDT | 71.00 | 1.48 | 1.96 | 2.08 | +0.58 | +64.44% | 20 | 358 | 14.55% |
| GILD240705P00072000 | 2024-06-25 2:31PM EDT | 72.00 | 2.33 | 2.52 | 2.78 | +0.78 | +50.32% | 12 | 92 | 0.00% |
| GILD240705P00073000 | 2024-06-21 3:49PM EDT | 73.00 | 2.85 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240705P00074000 | 2024-06-24 11:06AM EDT | 74.00 | 3.01 | 4.60 | 4.90 | 0.00 | - | 10 | 11 | 0.00% |
| GILD240705P00079000 | 2024-05-29 11:38AM EDT | 79.00 | 16.11 | 9.60 | 10.05 | 0.00 | - | - | 1 | 44.34% |
© 2024 Yahoo. Todos os direitos reservados.