Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.589,69 +309,00 (+0,50%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920C00100000 | 2024-02-08 11:54AM EDT | 100.00 | 73.70 | 70.70 | 75.50 | 0.00 | - | - | 1 | 201.35% |
| QLYS240920C00135000 | 2024-04-17 10:58AM EDT | 135.00 | 37.62 | 17.60 | 21.10 | 0.00 | - | - | 2 | 54.25% |
| QLYS240920C00140000 | 2024-05-13 3:54PM EDT | 140.00 | 18.05 | 8.70 | 13.50 | 0.00 | - | 3 | 5 | 42.82% |
| QLYS240920C00145000 | 2024-05-30 10:13AM EDT | 145.00 | 8.00 | 7.60 | 10.00 | 0.00 | - | 4 | 7 | 38.46% |
| QLYS240920C00150000 | 2024-05-16 2:27PM EDT | 150.00 | 12.38 | 5.60 | 8.20 | 0.00 | - | 2 | 203 | 38.64% |
| QLYS240920C00155000 | 2024-05-08 11:15AM EDT | 155.00 | 10.80 | 3.90 | 6.60 | 0.00 | - | - | 1 | 38.53% |
| QLYS240920C00160000 | 2024-05-31 1:31PM EDT | 160.00 | 3.65 | 2.80 | 6.00 | -4.85 | -57.06% | 1 | 2 | 41.09% |
| QLYS240920C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 4.10 | 1.60 | 5.00 | 0.00 | - | 1 | 1 | 41.60% |
| QLYS240920C00170000 | 2024-05-31 1:31PM EDT | 170.00 | 1.81 | 0.10 | 5.00 | -0.19 | -9.50% | 1 | 21 | 45.45% |
| QLYS240920C00175000 | 2024-05-15 11:58AM EDT | 175.00 | 3.45 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 48.24% |
| QLYS240920C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.62% |
| QLYS240920C00185000 | 2024-05-28 10:26AM EDT | 185.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.82% |
| QLYS240920C00190000 | 2024-04-15 11:45AM EDT | 190.00 | 6.10 | 1.05 | 4.90 | 0.00 | - | 10 | 13 | 58.30% |
| QLYS240920C00195000 | 2024-05-02 3:41PM EDT | 195.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.77% |
| QLYS240920C00200000 | 2024-04-19 9:34AM EDT | 200.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 51.25% |
| QLYS240920C00210000 | 2024-05-09 2:48PM EDT | 210.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.98% |
| QLYS240920C00220000 | 2024-05-01 9:30AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLYS240920C00230000 | 2024-01-22 11:34AM EDT | 230.00 | 11.00 | 0.65 | 4.10 | 0.00 | - | - | 7 | 64.28% |
| 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 | 71.90% |
| QLYS240920C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.32% |
| QLYS240920C00280000 | 2024-05-08 9:36AM EDT | 280.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 81.63% |
| QLYS240920C00290000 | 2024-05-08 9:34AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.56% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240920P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.66% |
| QLYS240920P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 56.90% |
| QLYS240920P00115000 | 2024-05-14 9:30AM EDT | 115.00 | 1.88 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 40.30% |
| QLYS240920P00120000 | 2024-05-30 9:33AM EDT | 120.00 | 2.60 | 1.35 | 5.00 | 0.00 | - | 1 | 18 | 44.66% |
| QLYS240920P00125000 | 2024-05-23 2:05PM EDT | 125.00 | 2.65 | 2.45 | 4.70 | 0.00 | - | 6 | 88 | 36.91% |
| QLYS240920P00130000 | 2024-05-24 11:09AM EDT | 130.00 | 3.60 | 2.90 | 6.70 | 0.00 | - | 8 | 29 | 37.78% |
| QLYS240920P00135000 | 2024-05-08 11:05AM EDT | 135.00 | 5.40 | 4.20 | 7.80 | 0.00 | - | 1 | 2 | 34.26% |
| QLYS240920P00140000 | 2024-05-10 10:51AM EDT | 140.00 | 5.73 | 6.50 | 9.90 | 0.00 | - | 1 | 7 | 33.12% |
| QLYS240920P00145000 | 2024-05-10 10:51AM EDT | 145.00 | 7.18 | 8.80 | 12.60 | 0.00 | - | 1 | 8 | 32.72% |
| QLYS240920P00150000 | 2024-05-14 3:05PM EDT | 150.00 | 9.80 | 11.10 | 15.60 | 0.00 | - | 1 | 5 | 32.07% |
| 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 | 18.60 | 23.50 | +6.48 | +41.54% | 1 | 4 | 34.14% |
| 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% |
© 2024 Yahoo. Tutti i diritti riservati.