Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.708,68 -656,02 (-1,14%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920C00100000 | 2024-02-08 11:54AM EDT | 100.00 | 73.70 | 70.70 | 75.50 | 0.00 | - | - | 1 | 222.90% |
| QLYS240920C00135000 | 2024-06-20 11:18AM EDT | 135.00 | 9.90 | 11.90 | 16.50 | 0.00 | - | 1 | 5 | 46.52% |
| QLYS240920C00140000 | 2024-06-06 2:08PM EDT | 140.00 | 7.78 | 8.90 | 13.50 | 0.00 | - | 9 | 6 | 45.03% |
| QLYS240920C00145000 | 2024-06-12 10:13AM EDT | 145.00 | 8.00 | 7.10 | 10.50 | 0.00 | - | 19 | 9 | 42.44% |
| QLYS240920C00150000 | 2024-06-28 9:33AM EDT | 150.00 | 6.30 | 5.40 | 8.20 | +2.10 | +50.00% | 1 | 203 | 41.23% |
| QLYS240920C00155000 | 2024-05-08 11:15AM EDT | 155.00 | 10.80 | 2.55 | 4.30 | 0.00 | - | - | 1 | 32.36% |
| QLYS240920C00160000 | 2024-06-25 12:59PM EDT | 160.00 | 2.76 | 0.60 | 5.30 | 0.00 | - | 1 | 2 | 41.74% |
| QLYS240920C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QLYS240920C00170000 | 2024-06-21 3:33PM EDT | 170.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 2 | 19 | 49.88% |
| QLYS240920C00175000 | 2024-06-27 11:39AM EDT | 175.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 53.17% |
| QLYS240920C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QLYS240920C00185000 | 2024-05-28 10:26AM EDT | 185.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.83% |
| QLYS240920C00190000 | 2024-04-15 11:45AM EDT | 190.00 | 6.10 | 1.05 | 4.90 | 0.00 | - | 10 | 13 | 54.64% |
| QLYS240920C00195000 | 2024-05-02 3:41PM EDT | 195.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.19% |
| QLYS240920C00200000 | 2024-04-19 9:34AM EDT | 200.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 57.10% |
| QLYS240920C00210000 | 2024-05-09 2:48PM EDT | 210.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.57% |
| QLYS240920C00220000 | 2024-05-01 9:30AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLYS240920C00230000 | 2024-01-22 11:34AM EDT | 230.00 | 11.00 | 0.65 | 4.10 | 0.00 | - | - | 7 | 72.18% |
| QLYS240920C00240000 | 2024-03-19 9:30AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QLYS240920C00250000 | 2024-03-22 9:30AM EDT | 250.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.97% |
| QLYS240920C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.91% |
| QLYS240920C00280000 | 2024-05-08 9:36AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| QLYS240920C00290000 | 2024-05-08 9:34AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920P00105000 | 2024-06-18 10:27AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.62% |
| QLYS240920P00110000 | 2024-06-06 3:39PM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 52.03% |
| QLYS240920P00115000 | 2024-05-14 9:30AM EDT | 115.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QLYS240920P00120000 | 2024-06-07 10:04AM EDT | 120.00 | 3.64 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 52.48% |
| QLYS240920P00125000 | 2024-06-07 10:04AM EDT | 125.00 | 4.81 | 0.50 | 5.00 | 0.00 | - | 1 | 89 | 46.11% |
| QLYS240920P00130000 | 2024-06-18 11:53AM EDT | 130.00 | 7.00 | 2.45 | 6.00 | 0.00 | - | 3 | 31 | 43.01% |
| QLYS240920P00135000 | 2024-06-20 11:18AM EDT | 135.00 | 7.90 | 2.20 | 7.00 | 0.00 | - | 1 | 2 | 39.07% |
| QLYS240920P00140000 | 2024-06-05 3:26PM EDT | 140.00 | 10.10 | 4.40 | 9.00 | 0.00 | - | 1 | 8 | 37.95% |
| QLYS240920P00145000 | 2024-06-12 1:18PM EDT | 145.00 | 10.30 | 7.90 | 11.50 | 0.00 | - | 6 | 9 | 37.32% |
| QLYS240920P00150000 | 2024-06-05 10:02AM EDT | 150.00 | 17.60 | 9.30 | 14.00 | 0.00 | - | 1 | 5 | 35.28% |
| QLYS240920P00155000 | 2024-02-21 11:15AM EDT | 155.00 | 11.60 | 7.40 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| QLYS240920P00160000 | 2024-05-31 1:20PM EDT | 160.00 | 22.08 | 16.50 | 21.40 | 0.00 | - | 1 | 4 | 36.30% |
| QLYS240920P00170000 | 2024-04-12 1:44PM EDT | 170.00 | 16.10 | 21.20 | 24.00 | 0.00 | - | 1 | 2 | 0.00% |
| QLYS240920P00180000 | 2024-04-12 2:45PM EDT | 180.00 | 21.60 | 28.10 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLYS240920P00190000 | 2024-01-22 12:41PM EDT | 190.00 | 14.30 | 33.00 | 35.50 | 0.00 | - | - | 4 | 0.00% |
| QLYS240920P00195000 | 2024-01-22 12:12PM EDT | 195.00 | 16.40 | 37.40 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| QLYS240920P00210000 | 2024-01-22 12:12PM EDT | 210.00 | 23.90 | 49.00 | 52.90 | 0.00 | - | - | 2 | 0.00% |
| QLYS240920P00230000 | 2024-02-08 11:54AM EDT | 230.00 | 61.50 | 59.00 | 63.90 | 0.00 | - | - | 0 | 0.00% |
