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2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116C00035000 | 2024-05-15 10:41AM EDT | 35.00 | 32.67 | 30.65 | 33.70 | +32.67 | - | - | 1 | 38.11% |
| GILD260116C00037500 | 2024-05-06 9:55AM EDT | 37.50 | 27.60 | 28.70 | 31.70 | 0.00 | - | 1 | 12 | 39.05% |
| GILD260116C00040000 | 2024-05-17 1:53PM EDT | 40.00 | 27.85 | 26.70 | 28.90 | +1.85 | +7.12% | 13 | 5 | 33.30% |
| GILD260116C00042500 | 2024-05-07 10:35AM EDT | 42.50 | 23.69 | 25.10 | 26.85 | 0.00 | - | 1 | 3 | 33.40% |
| GILD260116C00045000 | 2024-05-14 12:56PM EDT | 45.00 | 22.70 | 22.95 | 25.90 | 0.00 | - | 1 | 14 | 38.83% |
| GILD260116C00047500 | 2024-05-02 12:11PM EDT | 47.50 | 19.26 | 19.05 | 22.50 | 0.00 | - | 1 | 1 | 30.82% |
| GILD260116C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 19.25 | 18.15 | 20.50 | -0.40 | -2.04% | 15 | 154 | 30.08% |
| GILD260116C00055000 | 2024-05-15 2:41PM EDT | 55.00 | 15.76 | 14.90 | 16.75 | 0.00 | - | 6 | 81 | 28.72% |
| GILD260116C00057500 | 2024-05-13 9:30AM EDT | 57.50 | 13.30 | 12.15 | 14.35 | 0.00 | - | 3 | 8 | 25.76% |
| GILD260116C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 11.75 | 12.40 | 13.30 | 0.00 | - | 4 | 195 | 27.26% |
| GILD260116C00062500 | 2024-05-13 9:30AM EDT | 62.50 | 10.40 | 11.05 | 11.95 | 0.00 | - | 4 | 16 | 27.29% |
| GILD260116C00065000 | 2024-05-16 12:26PM EDT | 65.00 | 10.10 | 9.65 | 10.45 | 0.00 | - | 1 | 3,998 | 26.53% |
| GILD260116C00067500 | 2024-05-16 11:40AM EDT | 67.50 | 8.85 | 7.60 | 10.95 | 0.00 | - | 4 | 118 | 31.34% |
| GILD260116C00070000 | 2024-05-17 11:14AM EDT | 70.00 | 7.59 | 7.40 | 7.75 | +0.19 | +2.57% | 2 | 876 | 25.04% |
| GILD260116C00072500 | 2024-05-14 3:29PM EDT | 72.50 | 6.75 | 5.30 | 7.30 | 0.00 | - | 2 | 104 | 26.44% |
| GILD260116C00075000 | 2024-05-16 9:42AM EDT | 75.00 | 5.50 | 4.75 | 5.90 | 0.00 | - | 8 | 663 | 24.83% |
| GILD260116C00077500 | 2024-05-17 2:30PM EDT | 77.50 | 4.86 | 4.55 | 5.75 | -0.09 | -1.82% | 25 | 178 | 26.58% |
| GILD260116C00080000 | 2024-05-17 1:11PM EDT | 80.00 | 4.30 | 2.94 | 6.35 | 0.00 | - | 12 | 472 | 30.38% |
| GILD260116C00082500 | 2024-05-13 1:22PM EDT | 82.50 | 3.40 | 2.94 | 4.80 | 0.00 | - | 1 | 522 | 27.61% |
| GILD260116C00085000 | 2024-05-14 1:43PM EDT | 85.00 | 2.81 | 2.12 | 3.75 | 0.00 | - | 18 | 845 | 25.99% |
| GILD260116C00087500 | 2024-05-13 2:59PM EDT | 87.50 | 2.61 | 2.28 | 3.00 | 0.00 | - | 9 | 320 | 25.01% |
| GILD260116C00090000 | 2024-05-15 9:36AM EDT | 90.00 | 2.31 | 1.74 | 2.41 | 0.00 | - | 1 | 739 | 24.29% |
| GILD260116C00092500 | 2024-05-09 12:22PM EDT | 92.50 | 1.35 | 1.55 | 2.09 | 0.00 | - | 10 | 104 | 24.35% |
| GILD260116C00095000 | 2024-05-16 3:02PM EDT | 95.00 | 1.69 | 1.30 | 1.90 | 0.00 | - | 5 | 103 | 24.79% |
| GILD260116C00100000 | 2024-05-16 12:15PM EDT | 100.00 | 1.26 | 0.60 | 1.33 | 0.00 | - | 23 | 116 | 24.38% |
| GILD260116C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 0.87 | 0.46 | 1.13 | +0.12 | +16.00% | 2 | 2,580 | 25.28% |
| GILD260116C00110000 | 2024-05-09 1:17PM EDT | 110.00 | 0.45 | 0.53 | 1.11 | 0.00 | - | 1 | 283 | 26.99% |
| GILD260116C00115000 | 2024-05-14 11:22AM EDT | 115.00 | 0.45 | 0.37 | 0.92 | 0.00 | - | 5 | 81 | 27.47% |
| GILD260116C00120000 | 2024-05-06 3:55PM EDT | 120.00 | 0.30 | 0.11 | 1.63 | 0.00 | - | 3 | 27 | 33.33% |
| GILD260116C00125000 | 2024-05-17 10:33AM EDT | 125.00 | 0.30 | 0.25 | 0.65 | -0.10 | -25.00% | 1 | 65 | 28.38% |
| GILD260116C00130000 | 2024-05-03 12:41PM EDT | 130.00 | 0.15 | 0.04 | 1.20 | 0.00 | - | 5 | 136 | 33.84% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD260116P00032500 | 2024-05-17 3:37PM EDT | 32.50 | 0.28 | 0.14 | 0.30 | -0.08 | -22.22% | 6 | 127 | 32.25% |
| GILD260116P00035000 | 2024-05-14 10:18AM EDT | 35.00 | 0.55 | 0.22 | 0.68 | 0.00 | - | 5 | 50 | 34.86% |
| GILD260116P00037500 | 2024-05-09 11:15AM EDT | 37.50 | 0.83 | 0.37 | 0.78 | 0.00 | - | 25 | 831 | 32.84% |
| GILD260116P00040000 | 2024-05-06 12:35PM EDT | 40.00 | 1.20 | 0.75 | 1.14 | 0.00 | - | 1 | 248 | 33.03% |
| GILD260116P00042500 | 2024-05-10 3:14PM EDT | 42.50 | 1.35 | 0.77 | 1.32 | 0.00 | - | 2 | 14 | 31.31% |
| GILD260116P00045000 | 2024-05-15 3:53PM EDT | 45.00 | 1.50 | 1.13 | 1.54 | 0.00 | - | 100 | 222 | 29.75% |
| GILD260116P00047500 | 2024-05-17 3:50PM EDT | 47.50 | 1.80 | 1.15 | 1.94 | -0.10 | -5.26% | 5 | 369 | 29.05% |
| GILD260116P00050000 | 2024-05-15 3:54PM EDT | 50.00 | 2.38 | 1.92 | 2.37 | 0.00 | - | 20 | 1,200 | 28.19% |
| GILD260116P00055000 | 2024-05-17 2:19PM EDT | 55.00 | 3.55 | 2.59 | 3.55 | +0.05 | +1.43% | 2 | 948 | 26.92% |
| GILD260116P00057500 | 2024-05-16 12:07PM EDT | 57.50 | 4.20 | 3.75 | 4.25 | 0.00 | - | 20 | 150 | 26.22% |
| GILD260116P00060000 | 2024-05-16 12:04PM EDT | 60.00 | 5.05 | 4.40 | 6.10 | 0.00 | - | 11 | 968 | 29.00% |
| GILD260116P00062500 | 2024-05-17 11:52AM EDT | 62.50 | 6.05 | 5.75 | 8.35 | +0.10 | +1.68% | 16 | 101 | 32.36% |
| GILD260116P00065000 | 2024-05-16 12:04PM EDT | 65.00 | 6.95 | 6.75 | 7.20 | 0.00 | - | 8 | 333 | 24.98% |
| GILD260116P00067500 | 2024-05-17 10:32AM EDT | 67.50 | 8.30 | 7.75 | 8.25 | +0.20 | +2.47% | 1 | 563 | 24.13% |
| GILD260116P00070000 | 2024-05-17 12:32PM EDT | 70.00 | 9.40 | 8.40 | 9.90 | 0.00 | - | 1 | 1,016 | 24.70% |
| GILD260116P00072500 | 2024-05-15 3:00PM EDT | 72.50 | 10.80 | 10.35 | 11.75 | 0.00 | - | 1 | 120 | 25.53% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 75.00 | 13.20 | 11.85 | 12.90 | 0.00 | - | 2 | 272 | 24.05% |
| GILD260116P00077500 | 2024-05-02 2:04PM EDT | 77.50 | 15.30 | 13.35 | 14.45 | 0.00 | - | 37 | 123 | 23.42% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 80.00 | 17.32 | 14.20 | 16.50 | 0.00 | - | 1 | 477 | 24.02% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 82.50 | 17.50 | 17.00 | 19.30 | 0.00 | - | 10 | 78 | 26.78% |
| GILD260116P00085000 | 2024-05-13 12:01PM EDT | 85.00 | 19.40 | 18.20 | 20.50 | 0.00 | - | 3 | 41 | 24.28% |
| GILD260116P00090000 | 2024-04-11 3:55PM EDT | 90.00 | 21.65 | 24.40 | 26.80 | 0.00 | - | 145 | 158 | 31.65% |
| GILD260116P00095000 | 2023-11-09 1:14PM EDT | 95.00 | 21.90 | 18.65 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GILD260116P00100000 | 2024-01-11 2:35PM EDT | 100.00 | 18.80 | 25.50 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
