Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.763,59 +174,43 (+0,45%) Bitcoin EUR
62.452,58 +469,27 (+0,76%) CMC Crypto 200
1.399,50 +11,34 (+0,82%) Nasdaq Compositive
17.903,56 +214,68 (+1,21%) S&P 500
5.480,29 +48,69 (+0,90%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240719C00120000 | 2024-06-03 9:43AM EDT | 120.00 | 22.50 | 15.50 | 19.90 | 0.00 | - | 2 | 2 | 60.67% |
| QLYS240719C00125000 | 2024-06-12 10:11AM EDT | 125.00 | 17.10 | 11.00 | 15.30 | 0.00 | - | 1 | 1 | 52.36% |
| QLYS240719C00130000 | 2024-06-13 10:51AM EDT | 130.00 | 12.13 | 7.00 | 10.30 | 0.00 | - | 2 | 2 | 40.33% |
| QLYS240719C00135000 | 2024-06-11 10:25AM EDT | 135.00 | 6.00 | 5.20 | 6.00 | 0.00 | - | - | 5 | 31.57% |
| QLYS240719C00140000 | 2024-06-14 11:14AM EDT | 140.00 | 3.15 | 2.55 | 3.30 | 0.00 | - | 2 | 28 | 28.91% |
| QLYS240719C00145000 | 2024-06-17 10:12AM EDT | 145.00 | 1.40 | 1.00 | 1.75 | -2.10 | -60.00% | 5 | 23 | 28.57% |
| QLYS240719C00150000 | 2024-06-12 3:15PM EDT | 150.00 | 1.46 | 0.00 | 2.00 | 0.00 | - | 4 | 40 | 38.75% |
| QLYS240719C00155000 | 2024-06-11 11:47AM EDT | 155.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 44 | 66.11% |
| QLYS240719C00160000 | 2024-05-30 1:21PM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 100 | 139 | 56.63% |
| QLYS240719C00165000 | 2024-05-24 1:55PM EDT | 165.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 100 | 201 | 63.16% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240719P00120000 | 2024-06-10 12:26PM EDT | 120.00 | 0.60 | 0.20 | 4.80 | 0.00 | - | - | 1 | 54.03% |
| QLYS240719P00125000 | 2024-06-07 11:04AM EDT | 125.00 | 1.51 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 50.37% |
| QLYS240719P00130000 | 2024-06-06 2:04PM EDT | 130.00 | 2.40 | 1.30 | 2.05 | 0.00 | - | 1 | 10 | 28.98% |
| QLYS240719P00135000 | 2024-06-13 2:25PM EDT | 135.00 | 2.58 | 2.95 | 3.60 | 0.00 | - | 1 | 44 | 26.83% |
| QLYS240719P00140000 | 2024-06-14 12:52PM EDT | 140.00 | 5.44 | 3.70 | 6.30 | 0.00 | - | - | 5 | 26.62% |
| QLYS240719P00145000 | 2024-06-07 10:56AM EDT | 145.00 | 11.10 | 8.50 | 10.00 | 0.00 | - | 2 | 1 | 27.70% |
| QLYS240719P00150000 | 2024-05-17 3:13PM EDT | 150.00 | 6.86 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 43.68% |
| QLYS240719P00160000 | 2024-06-06 3:18PM EDT | 160.00 | 24.17 | 21.70 | 25.50 | 0.00 | - | - | 0 | 54.30% |
| QLYS240719P00165000 | 2024-06-07 10:35AM EDT | 165.00 | 30.20 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 63.50% |
