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
56.927,16 -359,88 (-0,63%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241220C00120000 | 2024-06-27 12:10PM EDT | 120.00 | 27.95 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 51.53% |
| QLYS241220C00130000 | 2024-06-10 10:00AM EDT | 130.00 | 20.23 | 20.60 | 25.00 | 0.00 | - | - | 2 | 48.06% |
| QLYS241220C00135000 | 2024-06-07 9:56AM EDT | 135.00 | 14.50 | 16.80 | 21.50 | 0.00 | - | 1 | 1 | 45.67% |
| QLYS241220C00140000 | 2024-06-24 2:05PM EDT | 140.00 | 15.00 | 13.80 | 18.50 | 0.00 | - | 1 | 3 | 44.15% |
| QLYS241220C00145000 | 2024-06-18 12:33PM EDT | 145.00 | 8.22 | 10.90 | 15.50 | 0.00 | - | 1 | 2 | 42.11% |
| QLYS241220C00150000 | 2024-06-26 2:21PM EDT | 150.00 | 9.90 | 8.60 | 13.50 | 0.00 | - | 3 | 17 | 42.08% |
| QLYS241220C00155000 | 2024-05-17 1:19PM EDT | 155.00 | 13.20 | 4.80 | 9.10 | 0.00 | - | 1 | 1 | 35.29% |
| QLYS241220C00160000 | 2024-05-31 11:48AM EDT | 160.00 | 6.75 | 4.70 | 9.50 | 0.00 | - | 1 | 1 | 40.33% |
| QLYS241220C00165000 | 2024-06-10 9:30AM EDT | 165.00 | 4.80 | 3.60 | 8.50 | 0.00 | - | 1 | 2 | 41.31% |
| QLYS241220C00170000 | 2024-06-21 12:12PM EDT | 170.00 | 3.55 | 2.20 | 7.00 | 0.00 | - | 4 | 7 | 40.46% |
| QLYS241220C00180000 | 2024-06-03 1:33PM EDT | 180.00 | 3.00 | 0.50 | 4.00 | 0.00 | - | 1 | 1 | 36.88% |
| QLYS241220C00185000 | 2024-05-08 11:13AM EDT | 185.00 | 6.10 | 0.30 | 4.90 | 0.00 | - | 4 | 4 | 42.48% |
| QLYS241220C00195000 | 2024-05-08 9:31AM EDT | 195.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.92% |
| QLYS241220C00200000 | 2024-06-18 3:49PM EDT | 200.00 | 1.55 | 0.00 | 2.90 | 0.00 | - | 6 | 2 | 41.79% |
| QLYS241220C00230000 | 2024-05-09 9:30AM EDT | 230.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 50.13% |
| QLYS241220C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 53.21% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS241220P00085000 | 2024-04-25 1:36PM EDT | 85.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | - | 5 | 60.72% |
| QLYS241220P00125000 | 2024-05-14 1:49PM EDT | 125.00 | 4.70 | 4.10 | 7.40 | 0.00 | - | 1 | 2 | 39.51% |
| QLYS241220P00140000 | 2024-05-09 10:45AM EDT | 140.00 | 7.95 | 10.30 | 14.90 | 0.00 | - | 4 | 4 | 41.57% |
| QLYS241220P00160000 | 2024-05-31 1:20PM EDT | 160.00 | 23.93 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 31.18% |
| QLYS241220P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 26.40 | 41.40 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
