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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00037500 | 2024-05-07 1:24PM EDT | 37.50 | 28.50 | 28.30 | 32.20 | 0.00 | - | 3 | 3 | 79.69% |
| GILD240621C00040000 | 2024-05-16 12:30PM EDT | 40.00 | 27.93 | 25.75 | 29.65 | 0.00 | - | 1 | 0 | 164.11% |
| GILD240621C00042500 | 2023-06-22 1:56PM EDT | 42.50 | 36.04 | 37.50 | 39.85 | 0.00 | - | - | 2 | 384.86% |
| GILD240621C00045000 | 2024-04-23 3:57PM EDT | 45.00 | 22.40 | 22.30 | 24.85 | 0.00 | - | 10 | 23 | 105.47% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 47.50 | 21.05 | 20.15 | 20.45 | 0.00 | - | 10 | 10 | 57.42% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 50.00 | 14.99 | 15.85 | 18.75 | 0.00 | - | 1 | 1 | 88.67% |
| GILD240621C00055000 | 2024-05-15 11:37AM EDT | 55.00 | 12.60 | 11.00 | 14.70 | 0.00 | - | 1 | 72 | 86.72% |
| GILD240621C00057500 | 2024-05-09 12:54PM EDT | 57.50 | 7.60 | 9.15 | 11.00 | 0.00 | - | 1 | 4 | 52.08% |
| GILD240621C00060000 | 2024-05-14 1:45PM EDT | 60.00 | 7.70 | 6.95 | 8.15 | 0.00 | - | 11 | 353 | 34.82% |
| GILD240621C00062500 | 2024-05-15 10:38AM EDT | 62.50 | 5.42 | 4.45 | 5.80 | 0.00 | - | 1 | 112 | 29.15% |
| GILD240621C00065000 | 2024-05-17 3:38PM EDT | 65.00 | 3.21 | 3.30 | 3.45 | -0.25 | -7.23% | 8 | 831 | 21.88% |
| GILD240621C00067500 | 2024-05-17 3:54PM EDT | 67.50 | 1.55 | 1.62 | 1.66 | -0.25 | -13.89% | 600 | 16,261 | 18.80% |
| GILD240621C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 0.61 | 0.61 | 0.67 | -0.21 | -25.61% | 409 | 2,467 | 18.51% |
| GILD240621C00072500 | 2024-05-17 3:45PM EDT | 72.50 | 0.20 | 0.18 | 0.24 | -0.10 | -33.33% | 53 | 4,301 | 18.99% |
| GILD240621C00075000 | 2024-05-17 1:06PM EDT | 75.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 478 | 2,758 | 20.22% |
| GILD240621C00077500 | 2024-05-17 11:46AM EDT | 77.50 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 1 | 2,182 | 26.27% |
| GILD240621C00080000 | 2024-05-17 9:52AM EDT | 80.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 5 | 4,214 | 30.47% |
| GILD240621C00082500 | 2024-05-15 11:45AM EDT | 82.50 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 967 | 61.77% |
| GILD240621C00085000 | 2024-05-17 3:24PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 3,225 | 39.16% |
| GILD240621C00087500 | 2024-05-16 11:26AM EDT | 87.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 50 | 1,390 | 42.48% |
| GILD240621C00090000 | 2024-05-16 1:52PM EDT | 90.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 1,322 | 56.40% |
| GILD240621C00092500 | 2024-05-10 10:27AM EDT | 92.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 842 | 67.97% |
| GILD240621C00095000 | 2024-05-15 3:23PM EDT | 95.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 592 | 88.13% |
| GILD240621C00100000 | 2024-05-01 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 251 | 49.61% |
| GILD240621C00105000 | 2024-01-23 3:00PM EDT | 105.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 3 | 269 | 65.63% |
| GILD240621C00110000 | 2024-03-22 2:10PM EDT | 110.00 | 0.07 | 0.00 | 1.44 | 0.00 | - | 8 | 26 | 103.22% |
| GILD240621C00115000 | 2024-02-29 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 107.13% |
| GILD240621C00120000 | 2023-10-02 3:40PM EDT | 120.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 128.47% |
| GILD240621C00125000 | 2023-11-08 11:29AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 133.59% |
| GILD240621C00130000 | 2023-09-21 1:03PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 276 | 85.55% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00037500 | 2024-04-08 2:00PM EDT | 37.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 25 | 92.77% |
| GILD240621P00040000 | 2024-04-29 1:39PM EDT | 40.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 66.41% |
| GILD240621P00042500 | 2024-05-10 10:09AM EDT | 42.50 | 0.02 | 0.00 | 1.47 | 0.00 | - | 2 | 72 | 112.50% |
| GILD240621P00045000 | 2024-03-28 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 793 | 68.95% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 1.48 | 0.00 | - | 13 | 1,772 | 90.72% |
| GILD240621P00050000 | 2024-05-13 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 805 | 52.15% |
| GILD240621P00055000 | 2024-05-15 1:53PM EDT | 55.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 13 | 1,302 | 39.16% |
| GILD240621P00057500 | 2024-05-17 10:53AM EDT | 57.50 | 0.05 | 0.00 | 0.12 | +0.01 | +25.00% | 3 | 160 | 32.13% |
| GILD240621P00060000 | 2024-05-17 1:37PM EDT | 60.00 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 31 | 1,505 | 25.15% |
| GILD240621P00062500 | 2024-05-17 3:20PM EDT | 62.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | 1,521 | 1,092 | 22.80% |
| GILD240621P00065000 | 2024-05-17 3:39PM EDT | 65.00 | 0.73 | 0.63 | 0.71 | 0.00 | - | 144 | 4,915 | 21.58% |
| GILD240621P00067500 | 2024-05-17 3:36PM EDT | 67.50 | 1.73 | 1.59 | 1.66 | +0.04 | +2.37% | 303 | 2,149 | 21.49% |
| GILD240621P00070000 | 2024-05-17 2:36PM EDT | 70.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 314 | 3,765 | 23.95% |
| GILD240621P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 5.36 | 4.90 | 6.25 | 0.00 | - | 10 | 3,629 | 39.04% |
| GILD240621P00075000 | 2024-05-17 12:18PM EDT | 75.00 | 7.89 | 6.70 | 8.95 | -0.13 | -1.62% | 42 | 4,305 | 50.54% |
| GILD240621P00077500 | 2024-05-15 11:02AM EDT | 77.50 | 10.40 | 8.35 | 12.35 | 0.00 | - | 6 | 2,265 | 71.36% |
| GILD240621P00080000 | 2024-05-10 3:29PM EDT | 80.00 | 14.45 | 12.45 | 14.85 | 0.00 | - | 3 | 1,627 | 60.77% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 82.50 | 15.30 | 14.75 | 17.50 | 0.00 | - | 3 | 1,071 | 66.85% |
| GILD240621P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.40 | 17.05 | 18.20 | 0.00 | - | 3 | 866 | 64.60% |
| GILD240621P00087500 | 2024-04-04 3:42PM EDT | 87.50 | 18.00 | 22.80 | 23.25 | 0.00 | - | 546 | 441 | 109.42% |
| GILD240621P00090000 | 2024-03-01 4:44PM EDT | 90.00 | 18.30 | 14.65 | 18.45 | 0.00 | - | 2 | 6 | 0.00% |
| GILD240621P00092500 | 2023-02-22 4:11PM EDT | 92.50 | 13.80 | 14.90 | 17.05 | 0.00 | - | - | 11 | 0.00% |
| GILD240621P00095000 | 2023-08-18 9:48AM EDT | 95.00 | 19.40 | 18.75 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| GILD240621P00100000 | 2023-12-22 1:24PM EDT | 100.00 | 20.35 | 18.95 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240621P00105000 | 2023-02-17 4:40PM EDT | 105.00 | 21.60 | 25.80 | 29.75 | 0.00 | - | 4 | 4 | 0.00% |
