Italia markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,73+0,45 (+0,32%)
In data: 12:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QLYS241115C000850002024-05-06 3:01PM EDT85.0087.8851.2056.000.00-100.00%
QLYS241115C001200002024-01-16 10:51AM EDT120.0078.5056.9060.900.00--1148.72%
QLYS241115C001250002023-11-27 4:13PM EDT125.0066.2082.2087.000.00--1250.71%
QLYS241115C001300002024-05-22 3:38PM EDT130.0024.6016.5021.000.00-1340.66%
QLYS241115C001400002024-03-28 3:47PM EDT140.0038.5038.4042.400.00-32113.64%
QLYS241115C001450002024-05-22 3:20PM EDT145.0015.009.1012.400.00-11537.94%
QLYS241115C001500002024-02-08 12:23PM EDT150.0039.9033.1036.500.00-77107.59%
QLYS241115C001550002024-06-07 2:51PM EDT155.006.306.509.100.00-182139.15%
QLYS241115C001600002024-05-22 3:44PM EDT160.008.502.907.500.00-1538.85%
QLYS241115C001650002024-05-23 11:38AM EDT165.007.601.706.500.00-1539.73%
QLYS241115C001700002024-05-23 12:12PM EDT170.006.200.605.400.00-14739.73%
QLYS241115C001750002024-04-16 10:45AM EDT175.0014.504.406.300.00-2646.06%
QLYS241115C001800002024-06-25 9:45AM EDT180.002.780.154.700.00-32543.60%
QLYS241115C001850002024-05-06 11:40AM EDT185.0012.100.004.800.00-5946.84%
QLYS241115C001900002024-06-06 9:30AM EDT190.001.250.004.800.00-11349.57%
QLYS241115C001950002024-06-06 9:30AM EDT195.001.100.004.800.00-101452.17%
QLYS241115C002000002024-06-11 9:30AM EDT200.000.950.001.500.00-102938.87%
QLYS241115C002100002024-05-09 10:49AM EDT210.001.480.004.800.00-5359.30%
QLYS241115C002200002024-05-24 12:43PM EDT220.000.050.004.800.00-1252.12%
QLYS241115C002300002024-03-19 10:57AM EDT230.003.600.505.400.00-1158.83%
QLYS241115C002400002024-01-09 11:29AM EDT240.007.951.606.400.00-13367.68%
QLYS241115C002500002024-05-08 10:15AM EDT250.000.450.055.000.00-21,19563.17%
QLYS241115C002600002024-04-03 9:30AM EDT260.001.650.000.000.00-1825.00%
QLYS241115C002700002024-04-15 9:30AM EDT270.001.300.000.000.00-1525.00%
QLYS241115C002800002024-03-27 9:30AM EDT280.001.500.000.000.00-1125.00%
QLYS241115C002900002024-03-08 10:30AM EDT290.001.000.255.000.00-1175.17%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QLYS241115P000800002024-02-06 2:36PM EDT80.001.050.004.800.00--374.02%
QLYS241115P001000002024-02-02 1:16PM EDT100.002.910.254.800.00-1051.39%
QLYS241115P001050002024-02-09 11:06AM EDT105.002.251.755.000.00--150.84%
QLYS241115P001100002024-06-18 9:39AM EDT110.002.750.104.800.00-1152.09%
QLYS241115P001150002024-05-23 11:14AM EDT115.002.300.705.500.00-11449.21%
QLYS241115P001200002024-03-14 3:58PM EDT120.002.000.655.500.00-1143.32%
QLYS241115P001250002024-04-09 10:11AM EDT125.003.843.605.900.00-1138.93%
QLYS241115P001300002024-05-17 1:13PM EDT130.005.905.109.500.00-11044.59%
QLYS241115P001350002024-06-12 3:35PM EDT135.008.606.109.500.00-7737.86%
QLYS241115P001400002024-05-31 11:06AM EDT140.0011.508.0011.000.00-17835.22%
QLYS241115P001450002024-06-26 2:40PM EDT145.0013.6010.3013.400.00-25834.36%
QLYS241115P001500002024-05-31 10:39AM EDT150.0017.0013.0016.000.00-11333.19%
QLYS241115P001550002024-05-20 1:02PM EDT155.0017.2022.2026.500.00-15453.83%
QLYS241115P001600002024-02-08 4:22PM EDT160.0014.2811.4016.000.00-1160.00%
QLYS241115P001650002024-06-20 12:43PM EDT165.0033.0022.0026.800.00-1633.35%
QLYS241115P001700002024-04-16 3:48PM EDT170.0018.3023.2027.900.00-85819.56%
QLYS241115P001750002024-01-12 10:58AM EDT175.0012.0017.7022.000.00-560.00%
QLYS241115P001800002024-02-06 3:57PM EDT180.0021.0021.2025.500.00-130.00%
QLYS241115P001900002024-05-21 10:21AM EDT190.0045.0552.0056.900.00-8158.13%
QLYS241115P001950002024-01-30 1:36PM EDT195.0019.7229.9032.400.00-10120.00%
QLYS241115P002100002023-12-27 2:18PM EDT210.0023.2028.0032.000.00-550.00%