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
67.111,33 +206,22 (+0,31%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117C00032500 | 2024-03-13 3:33PM EDT | 32.50 | 43.45 | 34.50 | 37.20 | 0.00 | - | 1 | 0 | 59.23% |
| GILD250117C00035000 | 2024-03-25 3:53PM EDT | 35.00 | 38.02 | 30.40 | 34.05 | 0.00 | - | 4 | 6 | 65.41% |
| GILD250117C00037500 | 2024-03-13 3:34PM EDT | 37.50 | 38.45 | 29.25 | 32.30 | 0.00 | - | 2 | 1 | 68.68% |
| GILD250117C00040000 | 2024-05-09 10:33AM EDT | 40.00 | 25.10 | 25.85 | 29.35 | 0.00 | - | 1 | 44 | 57.98% |
| GILD250117C00042500 | 2023-06-12 1:14PM EDT | 42.50 | 34.87 | 33.65 | 35.55 | 0.00 | - | - | 2 | 114.10% |
| GILD250117C00045000 | 2024-02-09 12:42PM EDT | 45.00 | 28.67 | 27.75 | 32.45 | 0.00 | - | 1 | 4 | 91.89% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 47.50 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 76.68% |
| GILD250117C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 18.18 | 16.20 | 18.50 | +1.98 | +12.22% | 5 | 90 | 30.45% |
| GILD250117C00055000 | 2024-05-17 9:39AM EDT | 55.00 | 13.30 | 13.65 | 14.05 | +1.30 | +10.83% | 1 | 168 | 27.64% |
| GILD250117C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 11.75 | 11.35 | 12.55 | +2.00 | +20.51% | 1 | 44 | 30.15% |
| GILD250117C00060000 | 2024-05-17 11:17AM EDT | 60.00 | 10.08 | 8.70 | 10.10 | +0.03 | +0.30% | 40 | 198 | 25.90% |
| GILD250117C00062500 | 2024-05-16 10:27AM EDT | 62.50 | 8.30 | 8.05 | 8.40 | 0.00 | - | 300 | 491 | 25.44% |
| GILD250117C00065000 | 2024-05-17 12:06PM EDT | 65.00 | 6.73 | 6.60 | 7.65 | -0.12 | -1.75% | 166 | 2,247 | 28.68% |
| GILD250117C00067500 | 2024-05-17 3:22PM EDT | 67.50 | 5.25 | 5.20 | 5.50 | -0.25 | -4.55% | 9 | 766 | 24.47% |
| GILD250117C00070000 | 2024-05-16 12:37PM EDT | 70.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 4 | 2,104 | 23.91% |
| GILD250117C00072500 | 2024-05-17 1:32PM EDT | 72.50 | 3.25 | 2.97 | 3.35 | -0.09 | -2.69% | 1 | 850 | 23.68% |
| GILD250117C00075000 | 2024-05-17 2:03PM EDT | 75.00 | 2.40 | 2.32 | 2.59 | -0.08 | -3.23% | 7 | 2,115 | 23.58% |
| GILD250117C00077500 | 2024-05-17 11:26AM EDT | 77.50 | 1.83 | 1.50 | 1.87 | -0.10 | -5.18% | 11 | 729 | 22.91% |
| GILD250117C00080000 | 2024-05-16 3:13PM EDT | 80.00 | 1.41 | 1.28 | 1.34 | 0.00 | - | 17 | 2,937 | 22.49% |
| GILD250117C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 0.96 | 0.93 | 1.01 | -0.10 | -9.43% | 2 | 2,046 | 22.63% |
| GILD250117C00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.66 | 0.65 | 0.74 | -0.12 | -15.38% | 3 | 2,610 | 22.62% |
| GILD250117C00087500 | 2024-05-17 10:25AM EDT | 87.50 | 0.51 | 0.46 | 0.55 | -0.06 | -10.53% | 9 | 2,921 | 22.75% |
| GILD250117C00090000 | 2024-05-16 1:53PM EDT | 90.00 | 0.37 | 0.32 | 0.39 | -0.03 | -7.50% | 1 | 2,363 | 22.66% |
| GILD250117C00092500 | 2024-05-14 10:13AM EDT | 92.50 | 0.30 | 0.23 | 1.07 | 0.00 | - | 1 | 1,546 | 31.15% |
| GILD250117C00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.20 | 0.06 | 0.43 | -0.15 | -42.86% | 1 | 532 | 26.37% |
| GILD250117C00097500 | 2024-05-14 3:07PM EDT | 97.50 | 0.27 | 0.03 | 0.25 | 0.00 | - | 1 | 473 | 25.05% |
| GILD250117C00100000 | 2024-05-14 3:55PM EDT | 100.00 | 0.12 | 0.07 | 0.58 | 0.00 | - | 10 | 1,187 | 31.28% |
| GILD250117C00105000 | 2024-05-16 1:05PM EDT | 105.00 | 0.12 | 0.00 | 1.76 | 0.00 | - | 88 | 672 | 45.08% |
| GILD250117C00110000 | 2024-04-29 3:06PM EDT | 110.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 13 | 272 | 41.54% |
| GILD250117C00115000 | 2024-04-25 3:54PM EDT | 115.00 | 0.10 | 0.00 | 2.11 | 0.00 | - | 1 | 215 | 53.69% |
| GILD250117C00120000 | 2024-05-13 2:23PM EDT | 120.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 100 | 94 | 56.80% |
| GILD250117C00125000 | 2024-05-10 1:21PM EDT | 125.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 27 | 142 | 58.15% |
| GILD250117C00130000 | 2024-05-10 1:30PM EDT | 130.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 200 | 311 | 34.86% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250117P00032500 | 2024-04-22 11:20AM EDT | 32.50 | 0.07 | 0.04 | 0.13 | 0.00 | - | 70 | 210 | 44.14% |
| GILD250117P00035000 | 2023-11-15 12:17PM EDT | 35.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 1 | 74 | 50.93% |
| GILD250117P00037500 | 2024-05-13 10:48AM EDT | 37.50 | 0.41 | 0.03 | 0.19 | 0.00 | - | 1 | 35 | 38.72% |
| GILD250117P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 6 | 626 | 40.38% |
| GILD250117P00042500 | 2023-11-09 12:43PM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 2 | 129 | 42.21% |
| GILD250117P00045000 | 2024-05-09 12:21PM EDT | 45.00 | 0.43 | 0.10 | 0.83 | 0.00 | - | 1 | 993 | 39.06% |
| GILD250117P00047500 | 2024-05-13 3:30PM EDT | 47.50 | 0.42 | 0.34 | 0.42 | 0.00 | - | 3 | 689 | 29.40% |
| GILD250117P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 0.55 | 0.50 | 0.59 | -0.05 | -8.33% | 21 | 3,808 | 28.22% |
| GILD250117P00055000 | 2024-05-17 10:48AM EDT | 55.00 | 1.17 | 1.00 | 1.13 | -0.02 | -1.68% | 8 | 3,021 | 26.07% |
| GILD250117P00057500 | 2024-05-17 3:59PM EDT | 57.50 | 1.54 | 1.37 | 1.75 | -0.06 | -3.75% | 19 | 1,760 | 26.49% |
| GILD250117P00060000 | 2024-05-16 12:23PM EDT | 60.00 | 2.18 | 1.88 | 2.16 | 0.00 | - | 2 | 1,839 | 24.66% |
| GILD250117P00062500 | 2024-05-17 2:01PM EDT | 62.50 | 2.93 | 2.52 | 3.40 | -0.17 | -5.48% | 5 | 1,187 | 26.58% |
| GILD250117P00065000 | 2024-05-16 2:48PM EDT | 65.00 | 3.90 | 2.43 | 4.85 | 0.00 | - | 504 | 3,465 | 28.32% |
| GILD250117P00067500 | 2024-05-17 3:13PM EDT | 67.50 | 4.94 | 4.80 | 5.35 | -0.06 | -1.20% | 4 | 1,465 | 24.81% |
| GILD250117P00070000 | 2024-05-17 2:29PM EDT | 70.00 | 6.30 | 6.10 | 6.35 | -0.01 | -0.16% | 24 | 3,020 | 22.89% |
| GILD250117P00072500 | 2024-05-16 11:05AM EDT | 72.50 | 7.95 | 7.60 | 7.85 | 0.00 | - | 18 | 2,867 | 22.39% |
| GILD250117P00075000 | 2024-05-16 3:16PM EDT | 75.00 | 9.40 | 9.25 | 9.55 | 0.00 | - | 2 | 1,485 | 22.00% |
| GILD250117P00077500 | 2024-05-17 3:30PM EDT | 77.50 | 11.45 | 10.20 | 11.40 | -0.10 | -0.87% | 6 | 1,459 | 21.54% |
| GILD250117P00080000 | 2024-05-13 9:58AM EDT | 80.00 | 14.05 | 12.30 | 13.40 | 0.00 | - | 1 | 1,829 | 21.09% |
| GILD250117P00082500 | 2024-05-16 3:16PM EDT | 82.50 | 15.42 | 14.50 | 15.70 | 0.00 | - | 1 | 1,191 | 22.00% |
| GILD250117P00085000 | 2024-05-15 10:33AM EDT | 85.00 | 18.00 | 16.45 | 18.10 | 0.00 | - | 1 | 601 | 23.34% |
| GILD250117P00087500 | 2024-01-22 10:30AM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| GILD250117P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 25.00 | 21.60 | 23.95 | 0.00 | - | 1 | 130 | 33.70% |
| GILD250117P00092500 | 2024-01-08 12:54PM EDT | 92.50 | 12.70 | 17.40 | 19.05 | 0.00 | - | 2 | 63 | 0.00% |
| GILD250117P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 11.47 | 21.95 | 24.80 | 0.00 | - | 1 | 39 | 0.00% |
| GILD250117P00097500 | 2023-11-13 11:16AM EDT | 97.50 | 22.85 | 17.15 | 17.90 | 0.00 | - | 2 | 5 | 0.00% |
| GILD250117P00100000 | 2023-11-09 12:49PM EDT | 100.00 | 25.25 | 21.50 | 23.75 | 0.00 | - | 1 | 4 | 0.00% |
| GILD250117P00110000 | 2023-11-08 2:37PM EDT | 110.00 | 32.70 | 31.35 | 33.95 | 0.00 | - | - | 200 | 0.00% |
| GILD250117P00130000 | 2024-01-22 12:35PM EDT | 130.00 | 51.35 | 56.50 | 59.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.