香港股市 已收市

QuantumScape Corporation (QS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
8.12-0.25 (-2.99%)
收市:04:00PM EDT
8.10 -0.02 (-0.25%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QS240726C000005002024-07-19 12:13PM EDT0.507.757.059.65-0.11-1.40%350.00%
QS240726C000010002024-07-18 2:21PM EDT1.008.206.559.000.00-4272,118.75%
QS240726C000015002024-07-18 3:32PM EDT1.506.895.857.450.00-319637.50%
QS240726C000020002024-07-18 3:23PM EDT2.006.405.357.200.00-27748.44%
QS240726C000025002024-07-16 11:32AM EDT2.506.434.757.500.00-23934.38%
QS240726C000030002024-07-15 10:09AM EDT3.004.704.406.950.00-21834.38%
QS240726C000035002024-07-08 10:06AM EDT3.501.603.705.700.00-23398.44%
QS240726C000040002024-07-12 9:47AM EDT4.003.953.855.200.00-617555.47%
QS240726C000045002024-07-12 1:15PM EDT4.503.902.933.700.00-45102293.75%
QS240726C000050002024-07-19 2:57PM EDT5.003.162.673.20-0.29-8.41%11497250.00%
QS240726C000055002024-07-19 10:23AM EDT5.502.752.472.90-0.61-18.15%5713198.44%
QS240726C000060002024-07-19 11:56AM EDT6.002.322.042.22-0.13-5.31%171,193112.50%
QS240726C000065002024-07-19 10:45AM EDT6.501.721.481.74-0.89-34.10%55675154.69%
QS240726C000070002024-07-19 3:06PM EDT7.001.321.171.32-0.18-12.00%431,107119.53%
QS240726C000075002024-07-19 3:39PM EDT7.500.950.900.96-0.17-15.18%36919131.64%
QS240726C000080002024-07-19 3:58PM EDT8.000.640.630.67-0.40-38.46%3541,183132.03%
QS240726C000085002024-07-19 3:54PM EDT8.500.450.450.47-0.17-27.42%1,3071,919137.89%
QS240726C000090002024-07-19 3:58PM EDT9.000.320.300.33-0.09-21.95%2,77216,663140.63%
QS240726C000095002024-07-19 3:54PM EDT9.500.240.210.24-0.08-25.00%1,5082,099146.88%
QS240726C000100002024-07-19 3:53PM EDT10.000.160.160.18-0.10-38.46%1,0043,366155.08%
QS240726C000105002024-07-19 2:40PM EDT10.500.130.120.14-0.01-7.14%353608162.50%
QS240726C000110002024-07-19 2:59PM EDT11.000.110.090.11-0.07-38.89%107927168.75%
QS240726C000115002024-07-19 3:38PM EDT11.500.090.070.10-0.06-40.00%41562178.13%
QS240726C000120002024-07-19 3:53PM EDT12.000.080.060.09-0.06-42.86%19339188.28%
QS240726C000125002024-07-19 10:40AM EDT12.500.080.050.07-0.10-55.56%433192.97%
QS240726C000130002024-07-19 12:13PM EDT13.000.060.050.06-0.07-53.85%191,705202.34%
QS240726C000135002024-07-19 3:13PM EDT13.500.050.030.16-0.11-68.75%5291240.63%
QS240726C000140002024-07-19 1:22PM EDT14.000.040.020.05-0.07-63.64%465,380209.38%
QS240726C000145002024-07-18 2:42PM EDT14.500.050.020.10-0.04-44.44%765240.63%
QS240726C000150002024-07-19 3:53PM EDT15.000.030.010.10-0.08-72.73%13476248.44%
QS240726C000155002024-07-17 12:14PM EDT15.500.120.010.090.00--27253.13%
QS240726C000160002024-07-19 3:50PM EDT16.000.020.020.04-0.05-71.43%229247242.19%
QS240726C000170002024-07-17 10:20AM EDT17.000.120.000.080.00--10271.88%
QS240726C000180002024-07-19 2:51PM EDT18.000.010.010.04-0.05-83.33%102169268.75%
認沽盤範圍2024年7月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QS240726P000030002024-06-10 12:40PM EDT3.000.020.001.000.00--20799.22%
QS240726P000035002024-07-11 9:43AM EDT3.500.030.000.220.00-7585431.25%
QS240726P000040002024-07-19 10:05AM EDT4.000.010.000.17-0.01-50.00%48169348.44%
QS240726P000045002024-07-18 10:54AM EDT4.500.030.010.750.00-175643471.09%
QS240726P000050002024-07-19 3:50PM EDT5.000.020.020.030.00-64366196.88%
QS240726P000055002024-07-19 3:49PM EDT5.500.030.020.030.00-1249162.50%
QS240726P000060002024-07-19 1:47PM EDT6.000.040.040.050.00-342583148.44%
QS240726P000065002024-07-19 3:53PM EDT6.500.080.070.08+0.01+14.29%1091,180133.59%
QS240726P000070002024-07-19 2:41PM EDT7.000.140.140.150.00-3941,096126.56%
QS240726P000075002024-07-19 3:50PM EDT7.500.290.280.310.00-1,4324,237127.73%
QS240726P000080002024-07-19 3:46PM EDT8.000.520.470.55+0.06+13.04%1,2611,654127.73%
QS240726P000085002024-07-19 3:32PM EDT8.500.810.800.87+0.10+14.08%665848136.72%
QS240726P000090002024-07-19 3:47PM EDT9.001.171.111.25+0.15+14.71%110810137.11%
QS240726P000095002024-07-19 3:06PM EDT9.501.541.531.69+0.20+14.93%185293148.44%
QS240726P000100002024-07-19 3:25PM EDT10.002.011.892.13+0.18+9.84%7293141.41%
QS240726P000105002024-07-18 9:55AM EDT10.501.702.362.720.00-11173.44%
QS240726P000115002024-07-19 11:38AM EDT11.503.303.403.50+0.37+12.63%61170.31%
QS240726P000120002024-07-16 10:12AM EDT12.003.553.854.050.00-1111185.16%
QS240726P000130002024-07-12 3:59PM EDT13.005.024.805.450.00--1291.41%
QS240726P000140002024-07-17 1:56PM EDT14.005.305.806.000.00--1190.63%