Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.738,55 +205,96 (+0,33%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621C00095000 | 2024-02-08 11:54AM EDT | 95.00 | 76.00 | 73.20 | 78.00 | 0.00 | - | 10 | 2 | 321.14% |
| QLYS240621C00100000 | 2024-02-06 4:40PM EDT | 100.00 | 79.70 | 67.20 | 72.00 | 0.00 | - | 2 | 10 | 291.19% |
| QLYS240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 82.42 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 440.11% |
| QLYS240621C00125000 | 2023-11-27 4:11PM EDT | 125.00 | 62.90 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 451.88% |
| QLYS240621C00130000 | 2024-05-08 10:31AM EDT | 130.00 | 22.74 | 15.70 | 20.50 | 0.00 | - | - | 1 | 57.10% |
| QLYS240621C00145000 | 2024-05-15 1:19PM EDT | 145.00 | 7.85 | 4.30 | 6.50 | 0.00 | - | 4 | 203 | 30.23% |
| QLYS240621C00150000 | 2024-05-17 3:38PM EDT | 150.00 | 3.40 | 2.45 | 3.50 | -1.50 | -30.61% | 4 | 171 | 26.56% |
| QLYS240621C00155000 | 2024-05-16 11:29AM EDT | 155.00 | 2.95 | 0.00 | 2.75 | 0.00 | - | 1 | 63 | 31.92% |
| QLYS240621C00160000 | 2024-05-15 11:08AM EDT | 160.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 53.26% |
| QLYS240621C00165000 | 2024-05-15 2:30PM EDT | 165.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 3 | 44 | 35.45% |
| QLYS240621C00170000 | 2024-05-08 3:28PM EDT | 170.00 | 0.90 | 0.00 | 4.00 | 0.00 | - | 8 | 46 | 63.23% |
| QLYS240621C00175000 | 2024-05-07 3:39PM EDT | 175.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 12 | 55 | 57.58% |
| QLYS240621C00180000 | 2024-05-08 3:47PM EDT | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 12 | 161 | 63.31% |
| QLYS240621C00185000 | 2024-05-07 10:59AM EDT | 185.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 68.70% |
| QLYS240621C00190000 | 2024-05-13 9:53AM EDT | 190.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 73.83% |
| QLYS240621C00195000 | 2024-05-07 12:48PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 250 | 454 | 78.70% |
| QLYS240621C00200000 | 2024-05-15 11:11AM EDT | 200.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 100 | 555 | 83.59% |
| QLYS240621C00210000 | 2024-04-15 11:45AM EDT | 210.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 92.09% |
| QLYS240621C00220000 | 2024-05-06 2:51PM EDT | 220.00 | 1.01 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 81.64% |
| QLYS240621C00230000 | 2024-03-21 9:30AM EDT | 230.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 94.46% |
| QLYS240621C00240000 | 2024-05-06 9:40AM EDT | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 68.36% |
| QLYS240621C00250000 | 2023-12-28 12:13PM EDT | 250.00 | 4.20 | 0.15 | 4.90 | 0.00 | - | 1 | 2 | 122.85% |
| QLYS240621C00260000 | 2023-12-20 12:16PM EDT | 260.00 | 4.20 | 0.35 | 4.10 | 0.00 | - | 1 | 12 | 125.39% |
| QLYS240621C00270000 | 2023-11-30 3:37PM EDT | 270.00 | 1.40 | 1.55 | 4.20 | 0.00 | - | - | 108 | 139.33% |
| QLYS240621C00280000 | 2024-05-02 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 72.66% |
| QLYS240621C00290000 | 2024-02-08 11:32AM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 144.51% |
| QLYS240621C00300000 | 2024-05-09 10:23AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 37 | 85.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621P00115000 | 2024-02-06 10:30AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QLYS240621P00120000 | 2024-03-13 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QLYS240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 58.78% |
| QLYS240621P00130000 | 2024-04-09 9:30AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QLYS240621P00135000 | 2024-05-17 9:30AM EDT | 135.00 | 0.85 | 0.60 | 1.05 | -0.12 | -12.37% | 10 | 9 | 28.57% |
| QLYS240621P00140000 | 2024-05-16 11:25AM EDT | 140.00 | 1.35 | 1.25 | 4.20 | 0.00 | - | 5 | 113 | 41.27% |
| QLYS240621P00145000 | 2024-05-13 2:28PM EDT | 145.00 | 3.00 | 2.50 | 3.90 | 0.00 | - | 4 | 43 | 27.49% |
| QLYS240621P00150000 | 2024-05-17 3:58PM EDT | 150.00 | 5.10 | 5.20 | 6.00 | +0.20 | +4.08% | 22 | 140 | 24.40% |
| QLYS240621P00155000 | 2024-05-14 9:57AM EDT | 155.00 | 6.95 | 7.80 | 10.10 | 0.00 | - | 2 | 72 | 28.54% |
| QLYS240621P00160000 | 2024-05-08 9:57AM EDT | 160.00 | 9.40 | 10.60 | 15.50 | 0.00 | - | 1 | 39 | 39.26% |
| QLYS240621P00165000 | 2024-05-06 1:06PM EDT | 165.00 | 6.90 | 15.50 | 20.40 | 0.00 | - | 56 | 77 | 45.80% |
| QLYS240621P00170000 | 2024-05-17 12:12PM EDT | 170.00 | 22.45 | 20.50 | 25.40 | +3.85 | +20.70% | 2 | 19 | 52.43% |
| QLYS240621P00175000 | 2024-04-16 2:58PM EDT | 175.00 | 16.05 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 58.59% |
| QLYS240621P00180000 | 2024-05-09 9:34AM EDT | 180.00 | 30.38 | 30.50 | 35.40 | 0.00 | - | 4 | 4 | 64.36% |
| QLYS240621P00185000 | 2024-04-10 11:34AM EDT | 185.00 | 23.95 | 32.20 | 37.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLYS240621P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 20.90 | 40.50 | 45.40 | 0.00 | - | 1 | 0 | 74.95% |
| QLYS240621P00195000 | 2024-02-15 1:11PM EDT | 195.00 | 29.40 | 28.00 | 32.00 | 0.00 | - | 1 | 12 | 0.00% |
| QLYS240621P00200000 | 2023-11-20 3:30PM EDT | 200.00 | 25.80 | 14.30 | 16.80 | 0.00 | - | - | 7 | 0.00% |
| QLYS240621P00240000 | 2024-01-02 11:17AM EDT | 240.00 | 48.97 | 48.40 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| QLYS240621P00250000 | 2023-12-20 4:44PM EDT | 250.00 | 48.75 | 51.90 | 56.50 | 0.00 | - | - | 0 | 0.00% |
