La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 377,01 +426,59 (+0,69 %)
Qualys, Inc. (QLYS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621C00095000 | 2024-02-08 11:54AM EDT | 95.00 | 76.00 | 73.20 | 78.00 | 0.00 | - | 10 | 2 | 467.94% |
| QLYS240621C00100000 | 2024-02-06 4:40PM EDT | 100.00 | 79.70 | 67.20 | 72.00 | 0.00 | - | 2 | 10 | 425.51% |
| QLYS240621C00120000 | 2023-12-18 12:20PM EDT | 120.00 | 82.42 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 613.26% |
| QLYS240621C00125000 | 2023-11-27 4:11PM EDT | 125.00 | 62.90 | 78.60 | 83.00 | 0.00 | - | 1 | 0 | 627.37% |
| QLYS240621C00130000 | 2024-05-28 9:59AM EDT | 130.00 | 14.40 | 9.00 | 13.90 | 0.00 | - | 1 | 2 | 57.30% |
| QLYS240621C00145000 | 2024-05-30 10:03AM EDT | 145.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 225 | 51.05% |
| QLYS240621C00150000 | 2024-05-31 11:32AM EDT | 150.00 | 1.20 | 0.35 | 1.85 | +0.40 | +50.00% | 1 | 172 | 37.87% |
| QLYS240621C00155000 | 2024-05-28 12:54PM EDT | 155.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 2 | 654 | 31.18% |
| QLYS240621C00160000 | 2024-05-28 12:32PM EDT | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 144 | 27.74% |
| QLYS240621C00165000 | 2024-05-15 2:30PM EDT | 165.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 70.79% |
| QLYS240621C00170000 | 2024-05-08 3:28PM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 78.69% |
| QLYS240621C00175000 | 2024-05-07 3:39PM EDT | 175.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 55 | 86.08% |
| QLYS240621C00180000 | 2024-05-08 3:47PM EDT | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 161 | 93.09% |
| QLYS240621C00185000 | 2024-05-29 1:45PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 99.71% |
| QLYS240621C00190000 | 2024-05-13 9:53AM EDT | 190.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 106.03% |
| QLYS240621C00195000 | 2024-05-07 12:48PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 100 | 454 | 112.06% |
| QLYS240621C00200000 | 2024-05-15 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 555 | 54.69% |
| QLYS240621C00210000 | 2024-04-15 11:45AM EDT | 210.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 128.71% |
| QLYS240621C00220000 | 2024-05-06 2:51PM EDT | 220.00 | 1.00 | 0.00 | 2.00 | -0.01 | -0.99% | 1 | 5 | 113.60% |
| QLYS240621C00230000 | 2024-03-21 9:30AM EDT | 230.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 18 | 130.27% |
| QLYS240621C00240000 | 2024-05-06 9:40AM EDT | 240.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 96.48% |
| QLYS240621C00250000 | 2023-12-28 12:13PM EDT | 250.00 | 4.20 | 0.15 | 4.90 | 0.00 | - | 1 | 2 | 167.33% |
| QLYS240621C00260000 | 2023-12-20 12:16PM EDT | 260.00 | 4.20 | 0.35 | 4.10 | 0.00 | - | 1 | 12 | 170.19% |
| QLYS240621C00270000 | 2023-11-30 3:37PM EDT | 270.00 | 1.40 | 1.55 | 4.20 | 0.00 | - | - | 108 | 188.35% |
| QLYS240621C00280000 | 2024-05-02 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 99.22% |
| QLYS240621C00290000 | 2024-02-08 11:32AM EDT | 290.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 194.43% |
| QLYS240621C00300000 | 2024-05-09 10:23AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 114.84% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QLYS240621P00115000 | 2024-02-06 10:30AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QLYS240621P00120000 | 2024-03-13 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QLYS240621P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 61.99% |
| QLYS240621P00130000 | 2024-04-09 9:30AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QLYS240621P00135000 | 2024-05-30 9:33AM EDT | 135.00 | 1.55 | 0.20 | 3.00 | 0.00 | - | 2 | 20 | 40.56% |
| QLYS240621P00140000 | 2024-05-31 1:24PM EDT | 140.00 | 3.10 | 1.30 | 3.60 | +0.25 | +8.77% | 1 | 174 | 29.08% |
| QLYS240621P00145000 | 2024-05-24 3:46PM EDT | 145.00 | 3.20 | 3.60 | 8.50 | 0.00 | - | 8 | 46 | 44.37% |
| QLYS240621P00150000 | 2024-05-30 10:08AM EDT | 150.00 | 11.00 | 7.70 | 12.50 | 0.00 | - | 3 | 126 | 49.00% |
| QLYS240621P00155000 | 2024-05-14 9:57AM EDT | 155.00 | 6.95 | 12.10 | 17.00 | 0.00 | - | 2 | 2 | 55.15% |
| QLYS240621P00160000 | 2024-05-22 3:23PM EDT | 160.00 | 16.05 | 17.10 | 22.00 | 0.00 | - | 1 | 3 | 64.53% |
| QLYS240621P00165000 | 2024-05-06 1:06PM EDT | 165.00 | 6.90 | 22.20 | 27.00 | 0.00 | - | 3 | 4 | 73.12% |
| QLYS240621P00170000 | 2024-05-17 12:12PM EDT | 170.00 | 22.45 | 27.10 | 32.00 | 0.00 | - | 2 | 2 | 81.13% |
| QLYS240621P00175000 | 2024-04-16 2:58PM EDT | 175.00 | 16.05 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 0.00% |
| QLYS240621P00180000 | 2024-05-30 3:59PM EDT | 180.00 | 40.44 | 37.10 | 42.00 | 0.00 | - | 2 | 0 | 51.66% |
| QLYS240621P00185000 | 2024-05-30 3:59PM EDT | 185.00 | 45.47 | 42.10 | 47.00 | 0.00 | - | 2 | 0 | 56.35% |
| QLYS240621P00190000 | 2024-04-26 10:28AM EDT | 190.00 | 20.90 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLYS240621P00195000 | 2024-02-15 1:11PM EDT | 195.00 | 29.40 | 28.00 | 32.00 | 0.00 | - | 1 | 12 | 0.00% |
| QLYS240621P00200000 | 2023-11-20 3:30PM EDT | 200.00 | 25.80 | 14.30 | 16.80 | 0.00 | - | - | 7 | 0.00% |
| QLYS240621P00240000 | 2024-01-02 11:17AM EDT | 240.00 | 48.97 | 48.40 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| QLYS240621P00250000 | 2023-12-20 4:44PM EDT | 250.00 | 48.75 | 51.90 | 56.50 | 0.00 | - | - | 0 | 0.00% |
