Deutsche Märkte schließen in 35 Minuten
DAX
18.174,08 +172,48 (+0,96%) Euro Stoxx 50
4.955,65 +34,17 (+0,69%) Dow Jones 30
38.772,41 +96,73 (+0,25%) Gold
2.330,60 +22,00 (+0,95%) EUR/USD
1,0783 +0,0016 (+0,15%) Bitcoin EUR
59.062,62 -307,38 (-0,52%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 2024-04-22 9:30AM EDT | 140.00 | 25.53 | 28.50 | 32.50 | 0.00 | - | 1 | 1 | 96.73% |
| QLYS240517C00150000 | 2024-04-18 10:43AM EDT | 150.00 | 15.70 | 19.00 | 22.90 | 0.00 | - | - | 1 | 76.32% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 5 | 5 | 56.15% |
| QLYS240517C00160000 | 2024-05-03 10:04AM EDT | 160.00 | 13.00 | 12.40 | 14.80 | 0.00 | - | 1 | 601 | 73.33% |
| QLYS240517C00165000 | 2024-05-03 10:54AM EDT | 165.00 | 6.00 | 9.00 | 11.80 | 0.00 | - | 1 | 17 | 70.87% |
| QLYS240517C00170000 | 2024-05-03 1:57PM EDT | 170.00 | 4.46 | 6.30 | 8.80 | 0.00 | - | 16 | 26 | 67.70% |
| QLYS240517C00175000 | 2024-05-03 11:22AM EDT | 175.00 | 2.81 | 4.00 | 6.00 | 0.00 | - | 16 | 8 | 63.05% |
| QLYS240517C00180000 | 2024-05-06 10:36AM EDT | 180.00 | 3.40 | 2.60 | 4.40 | +1.80 | +112.50% | 2 | 12 | 63.27% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 1.40 | 3.90 | 0.00 | - | 14 | 18 | 66.28% |
| QLYS240517C00190000 | 2024-04-24 3:23PM EDT | 190.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 57.08% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 100 | 205 | 83.35% |
| QLYS240517C00200000 | 2024-03-19 9:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 78.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 2024-04-30 10:16AM EDT | 135.00 | 0.27 | 0.00 | 2.55 | 0.00 | - | 20 | 169 | 96.29% |
| QLYS240517P00140000 | 2024-05-03 10:25AM EDT | 140.00 | 0.56 | 0.00 | 4.20 | 0.00 | - | 2 | 61 | 98.14% |
| QLYS240517P00145000 | 2024-05-06 10:00AM EDT | 145.00 | 0.60 | 0.30 | 2.00 | -2.09 | -77.70% | 2 | 9 | 69.97% |
| QLYS240517P00150000 | 2024-05-03 11:33AM EDT | 150.00 | 1.90 | 0.10 | 4.20 | 0.00 | - | 1 | 9 | 72.41% |
| QLYS240517P00155000 | 2024-04-25 12:37PM EDT | 155.00 | 2.30 | 1.85 | 3.70 | 0.00 | - | 42 | 171 | 66.02% |
| QLYS240517P00160000 | 2024-05-03 2:01PM EDT | 160.00 | 7.40 | 2.15 | 5.00 | 0.00 | - | 1 | 143 | 59.11% |
| QLYS240517P00165000 | 2024-05-03 11:56AM EDT | 165.00 | 7.00 | 3.90 | 6.70 | 0.00 | - | 1 | 31 | 57.28% |
| QLYS240517P00170000 | 2024-04-30 2:06PM EDT | 170.00 | 10.11 | 6.10 | 9.00 | 0.00 | - | 1 | 10 | 55.31% |
| QLYS240517P00175000 | 2024-04-12 3:46PM EDT | 175.00 | 12.90 | 9.00 | 12.00 | 0.00 | - | 1 | 4 | 54.37% |
