Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00061000 | 2024-05-01 9:30AM EDT | 61.00 | 4.76 | 3.70 | 4.70 | 0.00 | - | - | 2 | 67.58% |
| GILD240510C00062000 | 2024-05-06 1:32PM EDT | 62.00 | 2.96 | 2.42 | 3.65 | 0.00 | - | 7 | 8 | 52.34% |
| GILD240510C00063000 | 2024-05-03 12:47PM EDT | 63.00 | 2.45 | 1.78 | 2.75 | +0.69 | +39.20% | 2 | 22 | 47.95% |
| GILD240510C00064000 | 2024-05-07 2:02PM EDT | 64.00 | 1.87 | 1.17 | 2.28 | +0.49 | +35.51% | 2 | 23 | 61.23% |
| GILD240510C00065000 | 2024-05-07 2:02PM EDT | 65.00 | 1.02 | 0.55 | 0.80 | +0.12 | +13.33% | 581 | 467 | 22.85% |
| GILD240510C00066000 | 2024-05-07 3:24PM EDT | 66.00 | 0.40 | 0.22 | 0.28 | 0.00 | - | 593 | 1,843 | 21.19% |
| GILD240510C00067000 | 2024-05-07 2:22PM EDT | 67.00 | 0.07 | 0.00 | 0.09 | -0.04 | -36.36% | 121 | 584 | 22.85% |
| GILD240510C00068000 | 2024-05-07 3:57PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 208 | 213 | 26.56% |
| GILD240510C00069000 | 2024-05-07 12:43PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 255 | 32.81% |
| GILD240510C00070000 | 2024-05-06 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 218 | 37.11% |
| GILD240510C00071000 | 2024-05-07 11:20AM EDT | 71.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 48.83% |
| GILD240510C00072000 | 2024-05-03 2:31PM EDT | 72.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 6 | 56 | 65.63% |
| GILD240510C00073000 | 2024-04-24 10:42AM EDT | 73.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 73.05% |
| GILD240510C00074000 | 2024-04-30 10:25AM EDT | 74.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 80.08% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 56.25% |
| GILD240510C00076000 | 2024-04-11 11:34AM EDT | 76.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 93.75% |
| GILD240510C00077000 | 2024-05-02 3:02PM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 65.63% |
| GILD240510C00078000 | 2024-04-18 11:19AM EDT | 78.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 151.95% |
| GILD240510C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 75.00% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 81.25% |
| GILD240510C00081000 | 2024-04-01 12:39PM EDT | 81.00 | 0.24 | 0.00 | 1.99 | 0.00 | - | - | 1 | 215.72% |
| GILD240510C00083000 | 2024-04-01 3:22PM EDT | 83.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 12 | 203.52% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00055000 | 2024-04-10 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GILD240510P00059000 | 2024-05-01 10:01AM EDT | 59.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 71.88% |
| GILD240510P00060000 | 2024-05-06 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 54.69% |
| GILD240510P00061000 | 2024-04-30 3:50PM EDT | 61.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 50.78% |
| GILD240510P00062000 | 2024-05-07 3:27PM EDT | 62.00 | 0.03 | 0.00 | 1.27 | -0.01 | -25.00% | 2 | 85 | 81.64% |
| GILD240510P00063000 | 2024-05-07 12:44PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 154 | 26.95% |
| GILD240510P00064000 | 2024-05-07 3:58PM EDT | 64.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 151 | 299 | 22.46% |
| GILD240510P00065000 | 2024-05-07 3:49PM EDT | 65.00 | 0.27 | 0.23 | 0.44 | -0.09 | -25.00% | 87 | 529 | 27.30% |
| GILD240510P00066000 | 2024-05-07 3:37PM EDT | 66.00 | 0.48 | 0.72 | 0.82 | -0.55 | -53.40% | 48 | 226 | 21.19% |
| GILD240510P00067000 | 2024-05-07 2:47PM EDT | 67.00 | 1.16 | 1.38 | 1.83 | -0.63 | -35.20% | 2 | 156 | 35.35% |
| GILD240510P00068000 | 2024-05-06 3:58PM EDT | 68.00 | 2.60 | 2.34 | 4.70 | 0.00 | - | 10 | 78 | 82.81% |
| GILD240510P00069000 | 2024-05-03 1:05PM EDT | 69.00 | 4.58 | 2.43 | 5.70 | 0.00 | - | 5 | 5 | 72.27% |
| GILD240510P00070000 | 2024-05-07 12:55PM EDT | 70.00 | 4.15 | 4.10 | 6.00 | -0.55 | -11.70% | 2 | 24 | 82.42% |
| GILD240510P00071000 | 2024-04-29 2:59PM EDT | 71.00 | 5.10 | 5.10 | 7.00 | 0.00 | - | 47 | 0 | 92.77% |
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 72.00 | 6.05 | 5.95 | 7.15 | 0.00 | - | 128 | 0 | 109.38% |
| GILD240510P00073000 | 2024-04-26 11:52AM EDT | 73.00 | 8.22 | 7.45 | 9.65 | 0.00 | - | 1 | 2 | 143.55% |
| GILD240510P00074000 | 2024-04-16 3:51PM EDT | 74.00 | 7.00 | 8.10 | 10.55 | 0.00 | - | - | 0 | 140.04% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 75.00 | 6.80 | 9.40 | 10.55 | 0.00 | - | 1 | 0 | 124.22% |
| GILD240510P00078000 | 2024-04-17 3:29PM EDT | 78.00 | 11.00 | 11.85 | 14.05 | 0.00 | - | 22 | 0 | 146.09% |
| GILD240510P00079000 | 2024-04-19 12:21PM EDT | 79.00 | 12.70 | 11.00 | 14.55 | 0.00 | - | 1 | 0 | 200.00% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 80.00 | 8.90 | 13.35 | 16.75 | 0.00 | - | 23 | 0 | 170.51% |
