Mercado abrirá em 2 h 34 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,74 +0,20 (+0,25%) OURO
2.339,00 -0,60 (-0,03%) Bitcoin USD
62.815,11 +1.370,44 (+2,23%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-06-13 2:52PM EDT | 40.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240816C00042500 | 2024-05-21 10:34AM EDT | 42.50 | 24.74 | 24.45 | 28.45 | 0.00 | - | 1 | 0 | 81.84% |
| GILD240816C00050000 | 2024-06-24 11:49AM EDT | 50.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00055000 | 2024-06-24 2:59PM EDT | 55.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD240816C00057500 | 2024-06-20 11:19AM EDT | 57.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816C00060000 | 2024-06-28 3:04PM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240816C00062500 | 2024-06-28 1:18PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240816C00065000 | 2024-06-28 2:31PM EDT | 65.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GILD240816C00067500 | 2024-06-28 3:22PM EDT | 67.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| GILD240816C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 1.56% |
| GILD240816C00072500 | 2024-06-28 3:21PM EDT | 72.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| GILD240816C00075000 | 2024-06-28 3:40PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GILD240816C00077500 | 2024-06-28 3:47PM EDT | 77.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GILD240816C00080000 | 2024-06-28 10:31AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GILD240816C00082500 | 2024-06-27 3:27PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GILD240816C00085000 | 2024-06-28 10:29AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GILD240816C00087500 | 2024-06-25 2:23PM EDT | 87.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240816C00090000 | 2024-06-24 12:27PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240816C00092500 | 2024-06-25 9:57AM EDT | 92.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GILD240816C00095000 | 2024-06-26 11:13AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240816C00100000 | 2024-06-20 12:06PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-06-20 1:01PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 100.15% |
| GILD240816C00125000 | 2024-06-20 12:52PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 104.40% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| GILD240816P00050000 | 2024-06-28 1:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GILD240816P00055000 | 2024-06-24 3:44PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GILD240816P00057500 | 2024-06-28 2:30PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD240816P00060000 | 2024-06-28 1:08PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GILD240816P00062500 | 2024-06-28 2:51PM EDT | 62.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GILD240816P00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| GILD240816P00067500 | 2024-06-28 3:34PM EDT | 67.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| GILD240816P00070000 | 2024-06-28 3:28PM EDT | 70.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| GILD240816P00072500 | 2024-06-28 10:48AM EDT | 72.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD240816P00075000 | 2024-06-27 10:26AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00077500 | 2024-06-28 3:33PM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240816P00080000 | 2024-06-18 2:47PM EDT | 80.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| GILD240816P00082500 | 2024-06-17 3:28PM EDT | 82.50 | 17.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GILD240816P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 54.69% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 27.95 | 31.75 | 0.00 | - | 1,220 | 9 | 107.94% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.