Mercado fechará em 4 h 30 min
BOVESPA
124.288,25 -17,32 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.254,18 -158,94 (-0,29%) PETROLEO CRU
78,50 +0,78 (+1,00%) OURO
2.356,40 +21,90 (+0,94%) Bitcoin USD
69.707,09 +453,43 (+0,65%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620C00040000 | 2024-05-24 11:31AM EDT | 40.00 | 25.76 | 23.70 | 28.35 | -0.84 | -3.16% | 1 | 4 | 52.54% |
| GILD250620C00042500 | 2024-04-17 3:22PM EDT | 42.50 | 26.21 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 61.68% |
| GILD250620C00050000 | 2024-05-22 2:24PM EDT | 50.00 | 18.71 | 16.50 | 17.15 | 0.00 | - | 2 | 103 | 27.56% |
| GILD250620C00055000 | 2024-05-22 3:44PM EDT | 55.00 | 14.20 | 12.50 | 14.00 | 0.00 | - | 1 | 22 | 30.24% |
| GILD250620C00057500 | 2024-05-03 2:59PM EDT | 57.50 | 11.05 | 10.80 | 11.45 | 0.00 | - | 1 | 3 | 25.95% |
| GILD250620C00060000 | 2024-05-23 1:32PM EDT | 60.00 | 10.00 | 9.25 | 9.80 | 0.00 | - | 10 | 501 | 25.44% |
| GILD250620C00062500 | 2024-05-24 10:49AM EDT | 62.50 | 8.00 | 7.75 | 8.30 | -1.50 | -15.79% | 1 | 37 | 24.99% |
| GILD250620C00065000 | 2024-05-24 1:05PM EDT | 65.00 | 6.65 | 6.60 | 7.60 | -1.65 | -19.88% | 162 | 279 | 27.00% |
| GILD250620C00067500 | 2024-05-24 11:05AM EDT | 67.50 | 5.55 | 4.80 | 5.80 | -0.98 | -15.01% | 1 | 592 | 24.35% |
| GILD250620C00070000 | 2024-05-24 2:46PM EDT | 70.00 | 4.60 | 4.30 | 4.75 | -0.40 | -8.00% | 3 | 727 | 23.97% |
| GILD250620C00072500 | 2024-05-24 11:55AM EDT | 72.50 | 3.60 | 3.60 | 3.90 | -1.10 | -23.40% | 2 | 499 | 23.83% |
| GILD250620C00075000 | 2024-05-24 3:08PM EDT | 75.00 | 2.97 | 2.19 | 3.15 | -0.73 | -19.73% | 1 | 300 | 23.60% |
| GILD250620C00077500 | 2024-05-21 3:04PM EDT | 77.50 | 3.05 | 2.12 | 2.53 | 0.00 | - | 8 | 138 | 23.43% |
| GILD250620C00080000 | 2024-05-24 12:52PM EDT | 80.00 | 1.70 | 1.64 | 2.07 | -0.84 | -33.07% | 1 | 805 | 23.52% |
| GILD250620C00082500 | 2024-05-24 1:53PM EDT | 82.50 | 1.40 | 1.06 | 1.79 | -0.72 | -33.96% | 10 | 233 | 24.13% |
| GILD250620C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 1.79 | 0.97 | 1.30 | 0.00 | - | 7 | 774 | 23.28% |
| GILD250620C00087500 | 2024-05-20 3:17PM EDT | 87.50 | 1.37 | 0.76 | 1.02 | 0.00 | - | 20 | 61 | 23.17% |
| GILD250620C00090000 | 2024-05-24 2:46PM EDT | 90.00 | 0.66 | 0.48 | 1.18 | -0.44 | -40.00% | 1 | 445 | 25.75% |
| GILD250620C00092500 | 2024-05-23 1:50PM EDT | 92.50 | 0.65 | 0.45 | 0.76 | 0.00 | - | 1 | 551 | 24.18% |
| GILD250620C00095000 | 2024-05-13 2:32PM EDT | 95.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 7 | 329 | 24.12% |
| GILD250620C00100000 | 2024-05-20 3:16PM EDT | 100.00 | 0.45 | 0.00 | 2.44 | 0.00 | - | 10 | 26 | 38.81% |
| GILD250620C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.33 | 0.00 | 2.34 | 0.00 | - | 1 | 25 | 40.96% |
| GILD250620C00110000 | 2024-04-04 12:38PM EDT | 110.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 38.27% |
| GILD250620C00120000 | 2024-03-28 9:36AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 2 | 32.81% |
| GILD250620C00130000 | 2024-05-16 11:10AM EDT | 130.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 100 | 50 | 50.88% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD250620P00032500 | 2024-05-07 12:58PM EDT | 32.50 | 0.20 | 0.00 | 2.31 | 0.00 | - | - | 6 | 52.93% |
| GILD250620P00035000 | 2024-05-06 3:24PM EDT | 35.00 | 0.32 | 0.00 | 2.37 | 0.00 | - | 8 | 42 | 60.32% |
| GILD250620P00037500 | 2024-04-05 2:30PM EDT | 37.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 28 | 47.41% |
| GILD250620P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 41.24% |
| GILD250620P00042500 | 2024-05-24 11:17AM EDT | 42.50 | 0.55 | 0.50 | 1.10 | -0.25 | -31.25% | 2 | 38 | 35.45% |
| GILD250620P00045000 | 2024-05-20 11:48AM EDT | 45.00 | 0.65 | 0.72 | 0.92 | 0.00 | - | 20 | 153 | 30.18% |
| GILD250620P00047500 | 2024-05-24 12:30PM EDT | 47.50 | 1.16 | 0.96 | 1.62 | -0.22 | -15.94% | 176 | 222 | 32.25% |
| GILD250620P00050000 | 2024-05-24 3:09PM EDT | 50.00 | 1.46 | 1.29 | 1.62 | +0.01 | +0.69% | 82 | 855 | 28.60% |
| GILD250620P00055000 | 2024-05-23 1:05PM EDT | 55.00 | 2.26 | 1.98 | 2.58 | 0.00 | - | 3 | 1,572 | 26.64% |
| GILD250620P00057500 | 2024-05-24 2:52PM EDT | 57.50 | 3.15 | 2.90 | 3.20 | +0.35 | +12.50% | 1 | 997 | 25.66% |
| GILD250620P00060000 | 2024-05-24 2:50PM EDT | 60.00 | 3.90 | 3.75 | 4.00 | +0.40 | +11.43% | 4 | 1,689 | 24.97% |
| GILD250620P00062500 | 2024-05-22 1:43PM EDT | 62.50 | 4.25 | 4.60 | 5.00 | 0.00 | - | 202 | 425 | 24.55% |
| GILD250620P00065000 | 2024-05-24 2:58PM EDT | 65.00 | 6.00 | 5.80 | 6.10 | +1.05 | +21.21% | 23 | 1,166 | 23.95% |
| GILD250620P00067500 | 2024-05-23 11:51AM EDT | 67.50 | 6.65 | 5.95 | 7.40 | 0.00 | - | 1 | 203 | 23.56% |
| GILD250620P00070000 | 2024-05-23 3:54PM EDT | 70.00 | 8.17 | 7.30 | 8.85 | 0.00 | - | 1 | 575 | 23.18% |
| GILD250620P00072500 | 2024-05-24 9:51AM EDT | 72.50 | 9.96 | 9.85 | 10.45 | +1.01 | +11.28% | 1 | 547 | 22.83% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 12.55 | 10.50 | 12.40 | 0.00 | - | 2 | 500 | 23.35% |
| GILD250620P00077500 | 2024-04-04 2:10PM EDT | 77.50 | 11.00 | 14.35 | 14.85 | 0.00 | - | 8 | 90 | 25.58% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 80.00 | 16.50 | 14.50 | 16.00 | 0.00 | - | 2 | 12 | 21.69% |
| GILD250620P00085000 | 2024-01-18 4:42PM EDT | 85.00 | 8.18 | 15.45 | 15.80 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00087500 | 2024-01-18 4:42PM EDT | 87.50 | 9.28 | 17.30 | 17.75 | 0.00 | - | 20 | 20 | 0.00% |
| GILD250620P00095000 | 2024-02-15 12:09PM EDT | 95.00 | 22.45 | 21.15 | 23.75 | 0.00 | - | 19 | 94 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.