Italia markets open in 8 hours 4 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.490,04 -549,34 (-0,93%) CMC Crypto 200
1.306,89 -58,23 (-4,27%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517C00140000 | 2024-04-22 9:30AM EDT | 140.00 | 25.53 | 24.00 | 28.90 | 0.00 | - | 1 | 1 | 64.26% |
| QLYS240517C00150000 | 2024-04-18 10:43AM EDT | 150.00 | 15.70 | 15.20 | 19.40 | 0.00 | - | - | 1 | 58.15% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 5 | 5 | 60.06% |
| QLYS240517C00160000 | 2024-05-06 2:29PM EDT | 160.00 | 13.59 | 9.50 | 12.00 | 0.00 | - | 1 | 602 | 65.41% |
| QLYS240517C00165000 | 2024-05-07 2:50PM EDT | 165.00 | 8.91 | 6.50 | 8.70 | -1.19 | -11.78% | 2 | 257 | 61.96% |
| QLYS240517C00170000 | 2024-05-07 3:59PM EDT | 170.00 | 4.20 | 4.30 | 6.80 | -3.30 | -44.00% | 1 | 59 | 63.53% |
| QLYS240517C00175000 | 2024-05-06 3:25PM EDT | 175.00 | 6.00 | 2.60 | 4.90 | 0.00 | - | 5 | 9 | 62.73% |
| QLYS240517C00180000 | 2024-05-06 11:00AM EDT | 180.00 | 3.20 | 0.70 | 3.90 | 0.00 | - | 2 | 14 | 60.62% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 0.10 | 3.10 | 0.00 | - | 14 | 18 | 62.74% |
| QLYS240517C00190000 | 2024-05-07 3:58PM EDT | 190.00 | 0.85 | 0.00 | 2.25 | +0.10 | +13.33% | 52 | 142 | 64.94% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 100 | 205 | 61.47% |
| QLYS240517C00200000 | 2024-03-19 9:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 85.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00135000 | 2024-05-06 2:46PM EDT | 135.00 | 0.25 | 0.00 | 0.40 | +0.20 | +400.00% | 1 | 169 | 63.77% |
| QLYS240517P00140000 | 2024-05-07 1:19PM EDT | 140.00 | 0.50 | 0.00 | 2.50 | -0.06 | -10.71% | 1 | 61 | 82.47% |
| QLYS240517P00145000 | 2024-05-06 2:33PM EDT | 145.00 | 1.17 | 0.05 | 5.00 | 0.00 | - | 22 | 31 | 89.11% |
| QLYS240517P00150000 | 2024-05-07 3:36PM EDT | 150.00 | 1.17 | 0.05 | 1.95 | -0.23 | -16.43% | 6 | 10 | 53.08% |
| QLYS240517P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 2.80 | 1.85 | 3.50 | +0.50 | +21.74% | 205 | 171 | 61.24% |
| QLYS240517P00160000 | 2024-05-07 3:39PM EDT | 160.00 | 3.93 | 3.40 | 5.80 | -0.47 | -10.68% | 124 | 148 | 63.82% |
| QLYS240517P00165000 | 2024-05-07 3:12PM EDT | 165.00 | 6.30 | 6.00 | 7.40 | +1.10 | +21.15% | 8 | 51 | 62.67% |
| QLYS240517P00170000 | 2024-05-07 3:31PM EDT | 170.00 | 8.00 | 8.00 | 10.50 | -2.11 | -20.87% | 8 | 10 | 60.71% |
| QLYS240517P00175000 | 2024-05-07 3:39PM EDT | 175.00 | 11.49 | 11.30 | 14.00 | -1.41 | -10.93% | 5 | 4 | 61.60% |
© 2024 Yahoo. Tutti i diritti riservati.