Mercado fechará em 4 h 35 min
BOVESPA
128.986,60 +477,93 (+0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.271,38 +136,12 (+0,24%) PETROLEO CRU
78,64 +0,53 (+0,68%) OURO
2.330,50 +21,90 (+0,95%) Bitcoin USD
63.261,84 -1.052,82 (-1,64%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Preço de exercício:65.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00065000 | 2024-05-06 11:07AM EDT | 2024-05-10 | 0.41 | 0.38 | 0.42 | -0.17 | -29.31% | 129 | 350 | 22.36% |
| GILD240517C00065000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.79 | 0.70 | 0.75 | -0.07 | -8.14% | 256 | 1,137 | 21.78% |
| GILD240524C00065000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 1.16 | 1.00 | 1.08 | -0.02 | -1.69% | 6 | 92 | 23.00% |
| GILD240531C00065000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 1.40 | 1.15 | 1.23 | -0.69 | -33.01% | 2 | 4 | 21.88% |
| GILD240607C00065000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 1.63 | 1.27 | 1.55 | +0.08 | +5.16% | 1 | 31 | 23.58% |
| GILD240621C00065000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 1.83 | 1.65 | 1.69 | 0.00 | - | 170 | 561 | 21.29% |
| GILD240719C00065000 | 2024-05-06 10:56AM EDT | 2024-07-19 | 2.16 | 2.06 | 2.13 | -0.11 | -4.85% | 575 | 579 | 20.63% |
| GILD240816C00065000 | 2024-05-06 10:56AM EDT | 2024-08-16 | 3.00 | 2.96 | 3.05 | 0.00 | - | 1 | 1,222 | 24.35% |
| GILD241115C00065000 | 2024-05-06 10:47AM EDT | 2024-11-15 | 4.40 | 4.25 | 4.45 | 0.00 | - | 111 | 371 | 25.22% |
| GILD250117C00065000 | 2024-05-06 11:03AM EDT | 2025-01-17 | 5.20 | 5.10 | 5.20 | -0.05 | -0.95% | 3 | 670 | 25.39% |
| GILD250620C00065000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 7.00 | 6.50 | 6.90 | +0.26 | +3.86% | 1 | 183 | 26.33% |
| GILD260116C00065000 | 2024-05-03 12:50PM EDT | 2026-01-16 | 8.30 | 8.15 | 8.45 | 0.00 | - | 25 | 1,225 | 26.07% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00065000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 0.77 | 0.78 | 0.84 | +0.03 | +4.05% | 20 | 496 | 16.16% |
| GILD240517P00065000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 1.05 | 1.07 | 1.11 | -0.04 | -3.67% | 19 | 2,013 | 16.65% |
| GILD240524P00065000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 1.18 | 1.27 | 1.37 | -0.15 | -11.28% | 139 | 168 | 17.77% |
| GILD240531P00065000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 1.40 | 1.38 | 1.46 | 0.00 | - | 4 | 42 | 16.55% |
| GILD240607P00065000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 1.64 | 1.58 | 1.69 | 0.00 | - | 5 | 31 | 17.70% |
| GILD240614P00065000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 2.11 | 2.04 | 2.36 | 0.00 | - | 15 | 16 | 24.00% |
| GILD240621P00065000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 2.17 | 2.21 | 2.28 | +0.02 | +0.93% | 24 | 4,572 | 21.28% |
| GILD240719P00065000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 2.44 | 2.64 | 2.68 | -0.14 | -5.43% | 4 | 1,106 | 20.29% |
| GILD240816P00065000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 3.25 | 3.25 | 3.30 | +0.10 | +3.17% | 3 | 2,257 | 21.86% |
| GILD241115P00065000 | 2024-05-06 10:59AM EDT | 2024-11-15 | 4.50 | 4.40 | 4.65 | -0.04 | -0.88% | 2 | 1,135 | 23.14% |
| GILD250117P00065000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 5.35 | 5.25 | 5.40 | +0.03 | +0.56% | 24 | 2,505 | 23.58% |
| GILD250620P00065000 | 2024-05-06 10:57AM EDT | 2025-06-20 | 6.80 | 6.70 | 7.05 | +0.05 | +0.74% | 12 | 1,018 | 24.73% |
| GILD260116P00065000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 5.50 | 8.20 | 8.55 | 0.00 | - | 1 | 206 | 24.63% |
© 2024 Yahoo. Todos os direitos reservados.