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：
拍板:65.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00065000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.38 | 0.36 | 0.39 | -0.64 | -62.75% | 291 | 637 | 22.36% |
| GILD240517C00065000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.81 | -0.41 | -34.45% | 10 | 830 | 20.85% |
| GILD240524C00065000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 1.13 | 1.07 | 1.15 | -0.35 | -23.65% | 177 | 113 | 21.92% |
| GILD240531C00065000 | 2024-05-07 1:28PM EDT | 2024-05-31 | 1.50 | 1.24 | 1.33 | -0.45 | -23.08% | 5 | 5 | 21.05% |
| GILD240607C00065000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 1.59 | 1.52 | 1.64 | -0.27 | -14.52% | 3 | 32 | 22.61% |
| GILD240621C00065000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 1.72 | 1.76 | 1.81 | -0.42 | -19.63% | 43 | 641 | 20.56% |
| GILD240719C00065000 | 2024-05-08 3:06PM EDT | 2024-07-19 | 2.15 | 2.14 | 2.22 | -0.64 | -22.94% | 597 | 1,214 | 19.63% |
| GILD240816C00065000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 3.05 | 2.97 | 3.05 | -0.33 | -9.76% | 15 | 1,244 | 22.78% |
| GILD241115C00065000 | 2024-05-08 2:47PM EDT | 2024-11-15 | 4.43 | 4.30 | 4.45 | -0.35 | -7.32% | 9 | 480 | 23.98% |
| GILD250117C00065000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.25 | -0.60 | -10.34% | 17 | 670 | 24.50% |
| GILD250620C00065000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 6.80 | 6.55 | 6.85 | +0.04 | +0.59% | 7 | 194 | 25.21% |
| GILD260116C00065000 | 2024-05-08 12:10PM EDT | 2026-01-16 | 8.45 | 8.10 | 8.50 | -0.57 | -6.32% | 5 | 1,234 | 25.43% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00065000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.40 | 0.43 | 0.47 | +0.13 | +48.15% | 249 | 516 | 22.36% |
| GILD240517P00065000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.80 | 0.78 | 0.82 | +0.28 | +53.85% | 48 | 1,986 | 19.14% |
| GILD240524P00065000 | 2024-05-08 3:24PM EDT | 2024-05-24 | 1.03 | 0.98 | 1.07 | +0.38 | +58.46% | 10 | 166 | 18.99% |
| GILD240531P00065000 | 2024-05-08 11:38AM EDT | 2024-05-31 | 1.10 | 1.12 | 1.23 | -0.01 | -0.90% | 32 | 65 | 18.29% |
| GILD240607P00065000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 1.43 | 1.33 | 1.47 | +0.43 | +43.00% | 2 | 42 | 19.24% |
| GILD240614P00065000 | 2024-05-08 11:57AM EDT | 2024-06-14 | 1.78 | 1.77 | 2.01 | +0.29 | +19.46% | 2 | 29 | 23.88% |
| GILD240621P00065000 | 2024-05-08 2:24PM EDT | 2024-06-21 | 1.99 | 1.97 | 2.02 | +0.39 | +24.38% | 28 | 4,679 | 22.02% |
| GILD240719P00065000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 2.40 | 2.32 | 2.37 | +0.51 | +26.98% | 405 | 1,114 | 20.25% |
| GILD240816P00065000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 2.93 | 2.91 | 2.96 | +0.43 | +17.20% | 38 | 2,266 | 21.55% |
| GILD241115P00065000 | 2024-05-08 1:43PM EDT | 2024-11-15 | 4.25 | 4.05 | 4.25 | +0.40 | +10.39% | 5 | 1,236 | 22.49% |
| GILD250117P00065000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 5.11 | 4.95 | 5.10 | +0.51 | +11.09% | 1 | 2,530 | 23.45% |
| GILD250620P00065000 | 2024-05-08 3:11PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.65 | +0.47 | +7.73% | 5 | 1,166 | 24.21% |
| GILD260116P00065000 | 2024-05-07 3:14PM EDT | 2026-01-16 | 7.60 | 7.90 | 8.25 | 0.00 | - | 18 | 218 | 24.47% |
