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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00032500 | 2024-05-22 10:03AM EDT | 32.50 | 34.70 | 36.00 | 41.00 | 0.00 | - | - | 0 | 56.76% |
| GILD260116C00035000 | 2024-06-24 11:35AM EDT | 35.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00037500 | 2024-06-24 11:30AM EDT | 37.50 | 34.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GILD260116C00042500 | 2024-06-24 11:26AM EDT | 42.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00045000 | 2024-06-27 3:27PM EDT | 45.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116C00047500 | 2024-06-20 1:49PM EDT | 47.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00050000 | 2024-06-28 9:59AM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00055000 | 2024-06-28 10:31AM EDT | 55.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00057500 | 2024-06-24 11:48AM EDT | 57.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116C00060000 | 2024-06-28 1:10PM EDT | 60.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GILD260116C00062500 | 2024-06-20 9:46AM EDT | 62.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD260116C00065000 | 2024-06-27 12:48PM EDT | 65.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GILD260116C00067500 | 2024-06-28 2:57PM EDT | 67.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD260116C00070000 | 2024-06-28 3:52PM EDT | 70.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GILD260116C00072500 | 2024-06-25 2:04PM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD260116C00075000 | 2024-06-28 3:52PM EDT | 75.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD260116C00077500 | 2024-06-28 12:19PM EDT | 77.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD260116C00080000 | 2024-06-28 11:21AM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GILD260116C00082500 | 2024-06-24 3:59PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GILD260116C00085000 | 2024-06-27 11:34AM EDT | 85.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD260116C00087500 | 2024-06-25 3:25PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GILD260116C00090000 | 2024-06-28 11:47AM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116C00092500 | 2024-06-28 3:06PM EDT | 92.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116C00095000 | 2024-06-28 9:42AM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116C00100000 | 2024-06-25 1:45PM EDT | 100.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116C00105000 | 2024-06-25 9:59AM EDT | 105.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116C00110000 | 2024-06-24 2:34PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GILD260116C00115000 | 2024-06-24 9:35AM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GILD260116C00120000 | 2024-06-21 3:18PM EDT | 120.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GILD260116C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GILD260116C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-06-28 2:42PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD260116P00035000 | 2024-05-28 2:36PM EDT | 35.00 | 0.58 | 0.18 | 0.87 | 0.00 | - | 1 | 51 | 38.92% |
| GILD260116P00037500 | 2024-06-18 1:18PM EDT | 37.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GILD260116P00040000 | 2024-06-18 9:38AM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| GILD260116P00042500 | 2024-06-12 11:16AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GILD260116P00045000 | 2024-06-27 3:27PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GILD260116P00047500 | 2024-06-24 1:19PM EDT | 47.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD260116P00050000 | 2024-06-27 2:12PM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GILD260116P00055000 | 2024-06-27 2:12PM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GILD260116P00057500 | 2024-06-28 1:10PM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD260116P00060000 | 2024-06-28 12:28PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GILD260116P00062500 | 2024-06-26 1:20PM EDT | 62.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GILD260116P00065000 | 2024-06-28 12:29PM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GILD260116P00067500 | 2024-06-21 11:57AM EDT | 67.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GILD260116P00070000 | 2024-06-28 12:27PM EDT | 70.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD260116P00072500 | 2024-06-25 3:50PM EDT | 72.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD260116P00075000 | 2024-06-20 3:50PM EDT | 75.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 15.10 | 16.25 | 0.00 | - | 37 | 123 | 31.29% |
| GILD260116P00080000 | 2024-06-20 3:50PM EDT | 80.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GILD260116P00082500 | 2024-06-20 12:55PM EDT | 82.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 20.95 | 22.00 | 0.00 | - | 3 | 41 | 32.04% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 34.79% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.