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
56.663,76 -725,41 (-1,26%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115C00085000 | 2024-05-06 3:01PM EDT | 85.00 | 87.88 | 51.20 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS241115C00120000 | 2024-01-16 10:51AM EDT | 120.00 | 78.50 | 56.90 | 60.90 | 0.00 | - | - | 1 | 149.59% |
| QLYS241115C00125000 | 2023-11-27 4:13PM EDT | 125.00 | 66.20 | 82.20 | 87.00 | 0.00 | - | - | 1 | 252.03% |
| QLYS241115C00130000 | 2024-05-22 3:38PM EDT | 130.00 | 24.60 | 16.50 | 21.00 | 0.00 | - | 1 | 3 | 41.09% |
| QLYS241115C00140000 | 2024-03-28 3:47PM EDT | 140.00 | 38.50 | 38.40 | 42.40 | 0.00 | - | 3 | 2 | 114.29% |
| QLYS241115C00145000 | 2024-05-22 3:20PM EDT | 145.00 | 15.00 | 9.10 | 12.40 | 0.00 | - | 1 | 15 | 38.27% |
| QLYS241115C00150000 | 2024-02-08 12:23PM EDT | 150.00 | 39.90 | 33.10 | 36.50 | 0.00 | - | 7 | 7 | 108.20% |
| QLYS241115C00155000 | 2024-06-07 2:51PM EDT | 155.00 | 6.30 | 5.20 | 10.00 | 0.00 | - | 18 | 21 | 42.06% |
| QLYS241115C00160000 | 2024-05-22 3:44PM EDT | 160.00 | 8.50 | 2.90 | 7.50 | 0.00 | - | 1 | 5 | 39.13% |
| QLYS241115C00165000 | 2024-05-23 11:38AM EDT | 165.00 | 7.60 | 1.70 | 6.50 | 0.00 | - | 1 | 5 | 40.00% |
| QLYS241115C00170000 | 2024-05-23 12:12PM EDT | 170.00 | 6.20 | 0.60 | 5.40 | 0.00 | - | 1 | 47 | 40.00% |
| QLYS241115C00175000 | 2024-04-16 10:45AM EDT | 175.00 | 14.50 | 4.40 | 6.30 | 0.00 | - | 2 | 6 | 46.35% |
| QLYS241115C00180000 | 2024-06-25 9:45AM EDT | 180.00 | 2.78 | 0.05 | 4.90 | 0.00 | - | 3 | 25 | 44.61% |
| QLYS241115C00185000 | 2024-05-06 11:40AM EDT | 185.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 47.12% |
| QLYS241115C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 49.85% |
| QLYS241115C00195000 | 2024-06-06 9:30AM EDT | 195.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 52.46% |
| QLYS241115C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 10 | 29 | 39.09% |
| QLYS241115C00210000 | 2024-05-09 10:49AM EDT | 210.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 59.62% |
| QLYS241115C00220000 | 2024-05-24 12:43PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.39% |
| QLYS241115C00230000 | 2024-03-19 10:57AM EDT | 230.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 59.12% |
| QLYS241115C00240000 | 2024-01-09 11:29AM EDT | 240.00 | 7.95 | 1.60 | 6.40 | 0.00 | - | 1 | 33 | 68.02% |
| QLYS241115C00250000 | 2024-05-08 10:15AM EDT | 250.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 2 | 1,195 | 63.49% |
| QLYS241115C00260000 | 2024-04-03 9:30AM EDT | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| QLYS241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| QLYS241115C00280000 | 2024-03-27 9:30AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QLYS241115C00290000 | 2024-03-08 10:30AM EDT | 290.00 | 1.00 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 75.53% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241115P00080000 | 2024-02-06 2:36PM EDT | 80.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 74.22% |
| QLYS241115P00100000 | 2024-02-02 1:16PM EDT | 100.00 | 2.91 | 0.25 | 4.80 | 0.00 | - | 1 | 0 | 51.49% |
| QLYS241115P00105000 | 2024-02-09 11:06AM EDT | 105.00 | 2.25 | 1.75 | 5.00 | 0.00 | - | - | 1 | 50.94% |
| QLYS241115P00110000 | 2024-06-18 9:39AM EDT | 110.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 52.63% |
| QLYS241115P00115000 | 2024-05-23 11:14AM EDT | 115.00 | 2.30 | 0.70 | 5.50 | 0.00 | - | 1 | 14 | 49.27% |
| QLYS241115P00120000 | 2024-03-14 3:58PM EDT | 120.00 | 2.00 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 43.37% |
| QLYS241115P00125000 | 2024-04-09 10:11AM EDT | 125.00 | 3.84 | 3.60 | 5.90 | 0.00 | - | 1 | 1 | 38.95% |
| QLYS241115P00130000 | 2024-05-17 1:13PM EDT | 130.00 | 5.90 | 5.10 | 9.50 | 0.00 | - | 1 | 10 | 44.61% |
| QLYS241115P00135000 | 2024-06-12 3:35PM EDT | 135.00 | 8.60 | 4.90 | 9.50 | 0.00 | - | 7 | 7 | 37.85% |
| QLYS241115P00140000 | 2024-05-31 11:06AM EDT | 140.00 | 11.50 | 6.70 | 11.50 | 0.00 | - | 17 | 8 | 36.63% |
| QLYS241115P00145000 | 2024-06-26 2:40PM EDT | 145.00 | 13.60 | 9.00 | 13.50 | 0.00 | - | 2 | 58 | 34.59% |
| QLYS241115P00150000 | 2024-05-31 10:39AM EDT | 150.00 | 17.00 | 11.60 | 16.50 | 0.00 | - | 1 | 13 | 34.53% |
| QLYS241115P00155000 | 2024-05-20 1:02PM EDT | 155.00 | 17.20 | 22.20 | 26.50 | 0.00 | - | 1 | 54 | 53.82% |
| QLYS241115P00160000 | 2024-02-08 4:22PM EDT | 160.00 | 14.28 | 11.40 | 16.00 | 0.00 | - | 1 | 16 | 0.00% |
| QLYS241115P00165000 | 2024-06-20 12:43PM EDT | 165.00 | 33.00 | 22.00 | 26.90 | 0.00 | - | 1 | 6 | 33.49% |
| QLYS241115P00170000 | 2024-04-16 3:48PM EDT | 170.00 | 18.30 | 23.20 | 27.90 | 0.00 | - | 8 | 58 | 18.69% |
| QLYS241115P00175000 | 2024-01-12 10:58AM EDT | 175.00 | 12.00 | 17.70 | 22.00 | 0.00 | - | 5 | 6 | 0.00% |
| QLYS241115P00180000 | 2024-02-06 3:57PM EDT | 180.00 | 21.00 | 21.20 | 25.50 | 0.00 | - | 1 | 3 | 0.00% |
| QLYS241115P00190000 | 2024-05-21 10:21AM EDT | 190.00 | 45.05 | 52.00 | 56.90 | 0.00 | - | 8 | 1 | 58.01% |
| QLYS241115P00195000 | 2024-01-30 1:36PM EDT | 195.00 | 19.72 | 29.90 | 32.40 | 0.00 | - | 10 | 12 | 0.00% |
| QLYS241115P00210000 | 2023-12-27 2:18PM EDT | 210.00 | 23.20 | 28.00 | 32.00 | 0.00 | - | 5 | 5 | 0.00% |
