Italia markets open in 3 hours 24 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
56.503,30 -6,41 (-0,01%) CMC Crypto 200
1.253,59 -59,04 (-4,50%)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'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 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 97.53% |
| QLYS240517C00145000 | 2024-05-08 2:52PM EDT | 145.00 | 5.60 | 3.70 | 8.50 | 0.00 | - | - | 1 | 78.91% |
| QLYS240517C00150000 | 2024-04-18 10:43AM EDT | 150.00 | 3.30 | 0.90 | 3.60 | -12.40 | -78.98% | 1 | 5 | 49.12% |
| QLYS240517C00155000 | 2024-04-04 9:38AM EDT | 155.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 5 | 5 | 222.07% |
| QLYS240517C00160000 | 2024-05-03 10:04AM EDT | 160.00 | 0.90 | 0.00 | 4.80 | -12.10 | -93.08% | 2 | 603 | 83.57% |
| QLYS240517C00165000 | 2024-05-03 10:54AM EDT | 165.00 | 8.91 | 0.00 | 4.80 | +2.91 | +48.50% | 2 | 258 | 103.22% |
| QLYS240517C00170000 | 2024-05-03 1:57PM EDT | 170.00 | 4.20 | 0.00 | 4.80 | -0.26 | -5.83% | 1 | 59 | 121.00% |
| QLYS240517C00175000 | 2024-05-03 11:22AM EDT | 175.00 | 0.19 | 0.00 | 4.80 | -2.62 | -93.24% | 6 | 8 | 137.35% |
| QLYS240517C00180000 | 2024-05-03 3:26PM EDT | 180.00 | 3.20 | 0.00 | 4.80 | +1.60 | +100.00% | 2 | 14 | 152.64% |
| QLYS240517C00185000 | 2024-04-23 10:48AM EDT | 185.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 14 | 18 | 166.99% |
| QLYS240517C00190000 | 2024-04-24 3:23PM EDT | 190.00 | 0.85 | 0.00 | 4.20 | -1.35 | -61.36% | 52 | 193 | 173.34% |
| QLYS240517C00195000 | 2024-04-26 10:47AM EDT | 195.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 100 | 205 | 135.74% |
| QLYS240517C00200000 | 2024-05-07 3:52PM EDT | 200.00 | 0.08 | 0.00 | 4.00 | 0.00 | - | 10 | 15 | 195.36% |
| QLYS240517C00250000 | 2024-04-04 1:28PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 154.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240517P00105000 | 2024-05-07 9:33AM EDT | 105.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 186.72% |
| QLYS240517P00130000 | 2024-05-07 9:49AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 87.30% |
| QLYS240517P00135000 | 2024-04-30 10:16AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | -0.02 | -7.41% | 1 | 170 | 51.27% |
| QLYS240517P00140000 | 2024-05-03 10:25AM EDT | 140.00 | 0.30 | 0.00 | 4.80 | -0.26 | -46.43% | 1 | 62 | 92.29% |
| QLYS240517P00145000 | 2024-05-06 10:00AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | -2.29 | -85.13% | 20 | 40 | 66.36% |
| QLYS240517P00150000 | 2024-05-03 11:33AM EDT | 150.00 | 1.85 | 1.50 | 2.50 | -0.05 | -2.63% | 6 | 175 | 37.84% |
| QLYS240517P00155000 | 2024-04-25 12:37PM EDT | 155.00 | 4.30 | 2.55 | 6.30 | +2.00 | +86.96% | 1 | 362 | 48.58% |
| QLYS240517P00160000 | 2024-05-03 2:01PM EDT | 160.00 | 9.00 | 7.50 | 12.00 | +1.60 | +21.62% | 5 | 228 | 82.03% |
| QLYS240517P00165000 | 2024-05-03 11:56AM EDT | 165.00 | 15.10 | 12.50 | 17.00 | +8.10 | +115.71% | 26 | 25 | 101.56% |
| QLYS240517P00170000 | 2024-04-30 2:06PM EDT | 170.00 | 21.00 | 17.50 | 21.90 | +10.89 | +107.72% | 2 | 2 | 117.21% |
| QLYS240517P00175000 | 2024-05-07 3:39PM EDT | 175.00 | 11.49 | 22.50 | 27.00 | 0.00 | - | 5 | 0 | 59.77% |
| QLYS240517P00180000 | 2024-05-08 9:36AM EDT | 180.00 | 25.40 | 27.10 | 32.00 | 0.00 | - | - | 0 | 150.68% |
© 2024 Yahoo. Tutti i diritti riservati.