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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00040000 | 2024-05-16 12:28PM EDT | 40.00 | 27.86 | 25.75 | 28.80 | 0.00 | - | 10 | 11 | 84.52% |
| GILD240816C00042500 | 2024-05-10 11:19AM EDT | 42.50 | 23.60 | 23.35 | 27.35 | 0.00 | - | - | 1 | 95.12% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 16.30 | 16.15 | 19.25 | 0.00 | - | 1 | 2 | 62.09% |
| GILD240816C00055000 | 2024-05-15 2:07PM EDT | 55.00 | 13.02 | 12.85 | 13.85 | 0.00 | - | 3 | 49 | 42.92% |
| GILD240816C00057500 | 2024-05-10 2:51PM EDT | 57.50 | 9.10 | 9.55 | 11.70 | 0.00 | - | 1 | 4 | 40.63% |
| GILD240816C00060000 | 2024-05-16 2:11PM EDT | 60.00 | 8.40 | 7.30 | 8.45 | 0.00 | - | 8 | 216 | 25.49% |
| GILD240816C00062500 | 2024-05-17 11:34AM EDT | 62.50 | 6.23 | 5.45 | 7.25 | -0.12 | -1.89% | 17 | 643 | 32.03% |
| GILD240816C00065000 | 2024-05-17 1:25PM EDT | 65.00 | 4.53 | 3.60 | 4.60 | -0.14 | -3.00% | 60 | 1,554 | 23.19% |
| GILD240816C00067500 | 2024-05-17 3:05PM EDT | 67.50 | 2.98 | 3.00 | 3.10 | -0.15 | -4.79% | 124 | 3,867 | 22.32% |
| GILD240816C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.91 | 1.90 | 1.93 | -0.14 | -6.83% | 38 | 3,508 | 21.49% |
| GILD240816C00072500 | 2024-05-17 1:11PM EDT | 72.50 | 1.11 | 1.11 | 1.16 | -0.09 | -7.50% | 19 | 762 | 21.29% |
| GILD240816C00075000 | 2024-05-17 3:25PM EDT | 75.00 | 0.59 | 0.56 | 0.69 | -0.09 | -13.24% | 17 | 1,514 | 21.52% |
| GILD240816C00077500 | 2024-05-17 11:26AM EDT | 77.50 | 0.35 | 0.21 | 0.48 | -0.05 | -12.50% | 136 | 1,470 | 22.97% |
| GILD240816C00080000 | 2024-05-17 3:02PM EDT | 80.00 | 0.20 | 0.01 | 0.22 | 0.00 | - | 4 | 1,276 | 21.97% |
| GILD240816C00082500 | 2024-05-17 11:22AM EDT | 82.50 | 0.13 | 0.04 | 0.21 | 0.00 | - | 1 | 974 | 24.76% |
| GILD240816C00085000 | 2024-05-16 11:26AM EDT | 85.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 8 | 3,000 | 25.88% |
| GILD240816C00087500 | 2024-04-29 2:33PM EDT | 87.50 | 0.05 | 0.00 | 0.98 | 0.00 | - | 2 | 446 | 43.82% |
| GILD240816C00090000 | 2024-05-06 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 381 | 39.84% |
| GILD240816C00092500 | 2024-05-07 1:33PM EDT | 92.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 609 | 51.37% |
| GILD240816C00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | 1 | 1,468 | 52.88% |
| GILD240816C00100000 | 2024-04-11 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 12 | 158 | 55.49% |
| GILD240816C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GILD240816C00110000 | 2024-03-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 49.81% |
| GILD240816C00115000 | 2024-02-20 4:45PM EDT | 115.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 10 | 20 | 73.88% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 74.17% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 50.00 | 0.17 | 0.01 | 0.33 | 0.00 | - | 20 | 32 | 40.38% |
| GILD240816P00055000 | 2024-05-13 11:51AM EDT | 55.00 | 0.26 | 0.15 | 0.56 | 0.00 | - | 20 | 67 | 34.38% |
| GILD240816P00057500 | 2024-05-17 2:54PM EDT | 57.50 | 0.33 | 0.25 | 0.34 | -0.05 | -13.16% | 23 | 143 | 25.03% |
| GILD240816P00060000 | 2024-05-17 3:57PM EDT | 60.00 | 0.55 | 0.35 | 0.60 | -0.11 | -16.67% | 40 | 1,719 | 23.83% |
| GILD240816P00062500 | 2024-05-17 3:57PM EDT | 62.50 | 1.03 | 0.86 | 1.20 | -0.01 | -0.96% | 57 | 2,360 | 24.41% |
| GILD240816P00065000 | 2024-05-17 11:15AM EDT | 65.00 | 1.77 | 1.63 | 1.71 | +0.07 | +4.12% | 18 | 2,354 | 21.83% |
| GILD240816P00067500 | 2024-05-17 3:05PM EDT | 67.50 | 2.80 | 2.64 | 2.72 | +0.12 | +4.48% | 264 | 1,621 | 21.13% |
| GILD240816P00070000 | 2024-05-17 11:29AM EDT | 70.00 | 4.20 | 3.65 | 4.85 | +0.15 | +3.70% | 4 | 688 | 26.39% |
| GILD240816P00072500 | 2024-05-15 12:43PM EDT | 72.50 | 6.00 | 5.80 | 7.15 | 0.00 | - | 1 | 1,679 | 31.36% |
| GILD240816P00075000 | 2024-05-14 3:11PM EDT | 75.00 | 8.02 | 6.90 | 8.85 | 0.00 | - | 1 | 1,610 | 30.18% |
| GILD240816P00077500 | 2024-04-19 9:45AM EDT | 77.50 | 11.50 | 8.50 | 10.55 | 0.00 | - | 5 | 416 | 26.69% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 80.00 | 15.65 | 11.70 | 13.90 | 0.00 | - | 1 | 270 | 39.87% |
| GILD240816P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.68 | 14.05 | 16.40 | 0.00 | - | 1 | 149 | 43.98% |
| GILD240816P00085000 | 2024-03-18 12:48PM EDT | 85.00 | 11.30 | 17.55 | 19.85 | 0.00 | - | 8 | 38 | 57.18% |
| GILD240816P00087500 | 2024-01-08 2:04PM EDT | 87.50 | 7.75 | 12.55 | 15.25 | 0.00 | - | 4 | 11 | 0.00% |
| GILD240816P00090000 | 2024-03-15 10:21AM EDT | 90.00 | 16.10 | 20.95 | 23.00 | 0.00 | - | 1 | 0 | 43.26% |
| GILD240816P00092500 | 2024-01-19 2:49PM EDT | 92.50 | 8.15 | 20.05 | 22.95 | 0.00 | - | 1 | 1 | 0.00% |
| GILD240816P00095000 | 2024-04-24 2:52PM EDT | 95.00 | 27.35 | 25.65 | 29.70 | 0.00 | - | 1,220 | 9 | 70.04% |
| GILD240816P00100000 | 2023-12-28 12:49PM EDT | 100.00 | 19.30 | 20.15 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
