$124.91
3.653.01%
In chiusura: Jan 15, 4:00 PM EST
$124.42
3.162.61%
Pre-mercato: 7:31 AM EST
Comments
Loading...
Gilead Sciences (NASDAQ:GILD) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Gilead Sciences a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Gilead Sciences..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid57.95
Ask61.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid52.95
Ask56.65
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid47.95
Ask51.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid42.95
Ask46.4
volume0
Intrest0
Strike
80
80
Last Price0.34Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid37.95
Ask41.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price33.85Jan 12, 2026
Change
-0%
Bid33.75
Ask36.25
volume0
Intrest1
Strike
90
90
Last Price0.02Jan 06, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Last Price27.85Dec 31, 2025
Change
-0%
Bid27.95
Ask31.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.75
Ask26.4
volume0
Intrest0
Strike
100
100
Last Price0.04Jan 15, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest20
Last Price-
Change
-
Bid18.8
Ask21.7
volume0
Intrest0
Strike
105
105
Last Price0.05Jan 07, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest8
Last Price-
Change
-
Bid17
Ask20.4
volume0
Intrest0
Strike
106
106
Last Price0.22Jan 09, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask19.45
volume0
Intrest0
Strike
107
107
Last Price0.06Jan 16, 2026
Change
-0%
Bid0.01
Ask0.43
volume0
Intrest10
Last Price-
Change
-
Bid15.8
Ask18.4
volume0
Intrest0
Strike
108
108
Last Price1.26Dec 19, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest1
Last Price-
Change
-
Bid14.8
Ask17.4
volume0
Intrest0
Strike
109
109
Last Price0.2Jan 12, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest3
Last Price-
Change
-
Bid13
Ask16.7
volume0
Intrest0
Strike
110
110
Last Price0.24Jan 12, 2026
Change
-0%
Bid0.01
Ask0.37
volume0
Intrest40
Last Price11.95Jan 15, 2026
Change
-0%
Bid12.8
Ask15.45
volume0
Intrest1
Strike
111
111
Last Price0.03Jan 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price8.7Jan 09, 2026
Change
-0%
Bid11.85
Ask14.45
volume0
Intrest0
Strike
112
112
Last Price0.1Jan 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest10
Last Price5.46Jan 05, 2026
Change
-0%
Bid10.85
Ask13.3
volume0
Intrest0
Strike
113
113
Last Price0.11Jan 16, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest189
Last Price4.75Jan 05, 2026
Change
-0%
Bid9.85
Ask12.3
volume0
Intrest7
Strike
114
114
Last Price0.08Jan 15, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest23
Last Price6.49Jan 08, 2026
Change
-0%
Bid8.85
Ask11.5
volume0
Intrest2
Strike
115
115
Last Price0.16Jan 16, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest52
Last Price7.17Jan 15, 2026
Change
-0%
Bid7.9
Ask10.5
volume0
Intrest21
Strike
116
116
Last Price0.22Jan 15, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest134
Last Price5.78Jan 14, 2026
Change
-0%
Bid6.9
Ask9.5
volume0
Intrest4
Strike
117
117
Last Price0.16Jan 16, 2026
Change
-0%
Bid0.05
Ask0.43
volume0
Intrest124
Last Price5.32Jan 16, 2026
Change
-0%
Bid5.95
Ask8.45
volume0
Intrest50
Strike
118
118
Last Price0.2Jan 16, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest525
Last Price4.8Jan 16, 2026
Change
-0%
Bid5
Ask7.6
volume0
Intrest58
Strike
119
119
Last Price0.19Jan 16, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest55
Last Price5.33Jan 16, 2026
Change
-0%
Bid4.1
Ask6.65
volume0
Intrest95
Strike
120
120
Last Price0.3Jan 16, 2026
Change
-0%
Bid0.23
Ask0.53
volume0
Intrest267
Last Price4.15Jan 16, 2026
Change
-0%
Bid3.45
Ask5.8
volume0
Intrest137
Strike
121
121
Last Price0.4Jan 16, 2026
Change
-0%
Bid0.15
Ask0.64
volume0
Intrest102
Last Price3.4Jan 16, 2026
Change
-0%
Bid2.84
Ask4.45
volume0
Intrest168
Strike
122
122
Last Price0.6Jan 16, 2026
Change
-0%
Bid0.5
Ask0.72
volume0
Intrest186
Last Price2.7Jan 16, 2026
Change
-0%
Bid1.13
Ask4.6
volume0
Intrest59
Strike
123
123
Last Price0.85Jan 16, 2026
Change
-0%
Bid0.39
Ask1.32
volume0
Intrest91
Last Price1.8Jan 16, 2026
Change
-0%
Bid1.52
Ask2.53
volume0
Intrest110
Strike
124
124
Last Price1.07Jan 16, 2026
Change
-0%
Bid1.02
Ask1.34
volume0
Intrest67
Last Price1.65Jan 16, 2026
Change
-0%
Bid1.49
Ask1.79
volume0
Intrest233
Strike
125
125
Last Price1.88Jan 16, 2026
Change
-0%
Bid1.18
Ask2.12
volume0
Intrest42
Last Price1Jan 16, 2026
Change
-0%
Bid0.84
Ask1.29
volume0
Intrest680
Strike
126
126
Last Price2.53Jan 16, 2026
Change
-0%
Bid1.42
Ask3.1
volume0
Intrest69
Last Price0.73Jan 16, 2026
Change
-0%
Bid0.56
Ask0.88
volume0
Intrest165
Strike
127
127
Last Price5.94Jan 09, 2026
Change
-0%
Bid1.46
Ask4.05
volume0
Intrest33
Last Price0.42Jan 16, 2026
Change
-0%
Bid0.23
Ask0.83
volume0
Intrest233
Strike
128
128
Last Price6.19Jan 15, 2026
Change
-0%
Bid2.91
Ask4.75
volume0
Intrest16
Last Price0.25Jan 16, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest21
Strike
129
129
Last Price5.83Jan 16, 2026
Change
-0%
Bid2.93
Ask5.6
volume0
Intrest1
Last Price0.22Jan 16, 2026
Change
-0%
Bid0.01
Ask0.32
volume0
Intrest92
Strike
130
130
Last Price6.66Dec 26, 2025
Change
-0%
Bid4.4
Ask6.45
volume0
Intrest0
Last Price0.18Jan 16, 2026
Change
-0%
Bid0.01
Ask0.35
volume0
Intrest17
Strike
131
131
Last Price7.44Dec 26, 2025
Change
-0%
Bid4.75
Ask7.8
volume0
Intrest2
Last Price0.3Jan 12, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest34
Strike
132
132
Last Price-
Change
-
Bid5.55
Ask9.15
volume0
Intrest0
Last Price1.07Dec 23, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest11
Strike
133
133
Last Price8.67Jan 16, 2026
Change
-0%
Bid6.55
Ask9.3
volume0
Intrest0
Last Price0.08Jan 12, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest32
Strike
134
134
Last Price-
Change
-
Bid7.65
Ask10.3
volume0
Intrest0
Last Price0.17Jan 09, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest15
Strike
135
135
Last Price-
Change
-
Bid8.7
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid9.05
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid10
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid11
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid12.05
Ask15.25
volume0
Intrest0
Last Price0.5Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid13
Ask17.1
volume0
Intrest0
Last Price0.05Jan 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid18.05
Ask21.25
volume0
Intrest0