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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115C00040000 | 2024-05-09 12:38PM EDT | 40.00 | 25.40 | 23.00 | 25.45 | 0.00 | - | 1 | 1 | 50.46% |
| GILD241115C00055000 | 2024-05-21 10:17AM EDT | 55.00 | 13.23 | 8.65 | 9.80 | 0.00 | - | 2 | 1,753 | 26.47% |
| GILD241115C00057500 | 2024-05-28 3:42PM EDT | 57.50 | 8.00 | 7.65 | 7.90 | 0.00 | - | 3 | 5 | 25.72% |
| GILD241115C00060000 | 2024-05-29 1:13PM EDT | 60.00 | 6.00 | 6.00 | 6.20 | -1.00 | -14.29% | 95 | 239 | 25.06% |
| GILD241115C00062500 | 2024-05-28 1:56PM EDT | 62.50 | 4.50 | 4.55 | 5.75 | -0.38 | -7.79% | 1 | 378 | 30.48% |
| GILD241115C00065000 | 2024-05-29 12:12PM EDT | 65.00 | 3.38 | 3.30 | 3.50 | -0.22 | -6.11% | 17 | 739 | 24.00% |
| GILD241115C00067500 | 2024-05-29 1:04PM EDT | 67.50 | 2.28 | 2.33 | 2.51 | -0.27 | -10.59% | 45 | 2,392 | 23.57% |
| GILD241115C00070000 | 2024-05-29 1:24PM EDT | 70.00 | 1.61 | 1.47 | 1.83 | -0.24 | -12.97% | 114 | 4,760 | 23.77% |
| GILD241115C00072500 | 2024-05-29 12:47PM EDT | 72.50 | 1.11 | 1.10 | 1.20 | +0.07 | +6.73% | 106 | 4,709 | 23.07% |
| GILD241115C00075000 | 2024-05-29 10:31AM EDT | 75.00 | 0.69 | 0.68 | 1.20 | -0.05 | -6.76% | 3 | 366 | 26.38% |
| GILD241115C00077500 | 2024-05-29 11:35AM EDT | 77.50 | 0.48 | 0.42 | 0.55 | -0.17 | -26.15% | 6 | 445 | 23.12% |
| GILD241115C00080000 | 2024-05-28 3:55PM EDT | 80.00 | 0.37 | 0.27 | 0.36 | 0.00 | - | 11 | 245 | 23.10% |
| GILD241115C00082500 | 2024-05-24 2:37PM EDT | 82.50 | 0.29 | 0.05 | 0.85 | 0.00 | - | 9 | 279 | 31.52% |
| GILD241115C00085000 | 2024-05-23 10:38AM EDT | 85.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 210 | 25.49% |
| GILD241115C00090000 | 2024-05-20 1:16PM EDT | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 64 | 32.18% |
| GILD241115C00095000 | 2024-03-26 9:50AM EDT | 95.00 | 0.50 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 36.91% |
| GILD241115C00100000 | 2024-04-23 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| GILD241115C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241115P00047500 | 2024-05-09 2:57PM EDT | 47.50 | 0.31 | 0.28 | 1.54 | 0.00 | - | 7 | 21 | 44.80% |
| GILD241115P00050000 | 2024-05-29 10:44AM EDT | 50.00 | 0.54 | 0.46 | 0.52 | +0.04 | +8.00% | 1 | 285 | 27.61% |
| GILD241115P00055000 | 2024-05-29 2:44PM EDT | 55.00 | 1.20 | 1.09 | 1.20 | +0.06 | +5.26% | 27 | 1,913 | 25.61% |
| GILD241115P00057500 | 2024-05-29 10:53AM EDT | 57.50 | 1.83 | 1.65 | 1.79 | +0.15 | +8.93% | 12 | 1,689 | 24.95% |
| GILD241115P00060000 | 2024-05-29 10:37AM EDT | 60.00 | 2.52 | 2.45 | 2.78 | +0.03 | +1.20% | 2 | 665 | 25.59% |
| GILD241115P00062500 | 2024-05-29 2:08PM EDT | 62.50 | 3.58 | 3.40 | 3.60 | +0.84 | +30.66% | 65 | 1,192 | 23.76% |
| GILD241115P00065000 | 2024-05-29 3:57PM EDT | 65.00 | 4.85 | 4.75 | 4.90 | +0.16 | +3.41% | 84 | 1,184 | 23.44% |
| GILD241115P00067500 | 2024-05-29 3:02PM EDT | 67.50 | 6.37 | 6.20 | 6.95 | +0.57 | +9.83% | 7 | 1,463 | 26.22% |
| GILD241115P00070000 | 2024-05-29 1:05PM EDT | 70.00 | 7.97 | 8.00 | 8.35 | +0.80 | +11.16% | 1 | 808 | 23.93% |
| GILD241115P00072500 | 2024-05-29 11:11AM EDT | 72.50 | 10.38 | 10.00 | 10.30 | +0.92 | +9.73% | 2 | 248 | 23.87% |
| GILD241115P00075000 | 2024-05-29 12:04PM EDT | 75.00 | 12.26 | 12.15 | 12.50 | +0.31 | +2.59% | 2 | 644 | 24.73% |
| GILD241115P00077500 | 2024-05-29 11:32AM EDT | 77.50 | 14.72 | 14.30 | 14.85 | +1.87 | +14.55% | 5 | 44 | 26.31% |
| GILD241115P00080000 | 2024-05-10 3:29PM EDT | 80.00 | 14.67 | 15.95 | 17.30 | 0.00 | - | - | 3 | 28.49% |
| GILD241115P00082500 | 2024-05-13 2:36PM EDT | 82.50 | 15.76 | 17.70 | 20.35 | 0.00 | - | 1 | 1 | 36.38% |
| GILD241115P00085000 | 2024-05-10 3:29PM EDT | 85.00 | 19.35 | 20.95 | 22.25 | 0.00 | - | - | 3 | 32.85% |
| GILD241115P00090000 | 2024-04-29 10:13AM EDT | 90.00 | 23.57 | 25.35 | 28.25 | 0.00 | - | 4 | 4 | 47.41% |
