QuantumScape Corporation (QS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 01:11PM EDT。
認購期權範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230120C00002500 | 2022-09-22 11:06AM EDT | 2.50 | 6.79 | 5.90 | 6.05 | 0.00 | - | 3 | 11 | 151.17% |
| QS230120C00005000 | 2022-09-29 10:52AM EDT | 5.00 | 3.70 | 3.70 | 3.85 | -0.90 | -19.57% | 2 | 367 | 108.79% |
| QS230120C00007500 | 2022-09-29 11:53AM EDT | 7.50 | 2.15 | 2.08 | 2.12 | -0.56 | -20.66% | 15 | 326 | 93.95% |
| QS230120C00010000 | 2022-09-29 12:11PM EDT | 10.00 | 1.12 | 1.06 | 1.10 | -0.36 | -24.32% | 16 | 2,307 | 88.38% |
| QS230120C00012500 | 2022-09-29 11:57AM EDT | 12.50 | 0.58 | 0.55 | 0.57 | -0.22 | -27.50% | 31 | 3,176 | 87.21% |
| QS230120C00015000 | 2022-09-29 12:34PM EDT | 15.00 | 0.34 | 0.32 | 0.34 | -0.10 | -22.73% | 68 | 20,323 | 89.84% |
| QS230120C00017500 | 2022-09-29 10:10AM EDT | 17.50 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 36 | 2,475 | 92.58% |
| QS230120C00020000 | 2022-09-29 12:47PM EDT | 20.00 | 0.16 | 0.16 | 0.16 | -0.04 | -20.00% | 207 | 7,232 | 97.66% |
| QS230120C00022500 | 2022-09-27 12:14PM EDT | 22.50 | 0.17 | 0.11 | 0.12 | 0.00 | - | 1 | 2,860 | 100.39% |
| QS230120C00025000 | 2022-09-29 12:21PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 12 | 8,747 | 104.30% |
| QS230120C00030000 | 2022-09-29 12:35PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 216 | 12,392 | 112.50% |
| QS230120C00035000 | 2022-09-29 9:31AM EDT | 35.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 5,994 | 120.31% |
| QS230120C00040000 | 2022-09-28 11:45AM EDT | 40.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 5,019 | 124.22% |
| QS230120C00045000 | 2022-09-28 2:04PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 2,377 | 129.69% |
| QS230120C00050000 | 2022-09-28 1:07PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 5,954 | 133.59% |
| QS230120C00055000 | 2022-09-15 12:20PM EDT | 55.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 50 | 1,636 | 134.38% |
| QS230120C00060000 | 2022-09-28 11:59AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3,246 | 139.06% |
| QS230120C00065000 | 2022-09-28 11:51AM EDT | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 2,593 | 143.75% |
| QS230120C00070000 | 2022-09-27 10:50AM EDT | 70.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 1,217 | 142.19% |
| QS230120C00075000 | 2022-09-23 3:23PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,423 | 148.44% |
| QS230120C00080000 | 2022-09-23 11:40AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 779 | 148.44% |
| QS230120C00085000 | 2022-09-26 3:00PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,444 | 155.47% |
| QS230120C00090000 | 2022-09-26 3:00PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 5,437 | 158.59% |
認沽盤範圍2023年1月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230120P00002500 | 2022-09-29 9:30AM EDT | 2.50 | 0.11 | 0.07 | 0.11 | 0.00 | - | 200 | 1,140 | 139.84% |
| QS230120P00005000 | 2022-09-29 12:08PM EDT | 5.00 | 0.42 | 0.40 | 0.44 | +0.08 | +23.53% | 11 | 590 | 108.20% |
| QS230120P00007500 | 2022-09-29 11:11AM EDT | 7.50 | 1.22 | 1.21 | 1.26 | +0.21 | +20.79% | 11 | 961 | 93.07% |
| QS230120P00010000 | 2022-09-29 10:50AM EDT | 10.00 | 2.71 | 2.69 | 2.72 | +0.48 | +21.52% | 4 | 2,871 | 87.01% |
| QS230120P00012500 | 2022-09-29 9:46AM EDT | 12.50 | 4.65 | 4.60 | 4.70 | +0.50 | +12.05% | 163 | 2,676 | 83.40% |
| QS230120P00015000 | 2022-09-27 1:03PM EDT | 15.00 | 6.43 | 6.85 | 6.95 | 0.00 | - | 2 | 9,814 | 83.01% |
| QS230120P00017500 | 2022-09-27 9:47AM EDT | 17.50 | 8.45 | 9.20 | 9.35 | 0.00 | - | 1 | 6,970 | 82.42% |
| QS230120P00020000 | 2022-09-28 3:36PM EDT | 20.00 | 10.90 | 11.65 | 11.75 | 0.00 | - | 22 | 9,292 | 78.91% |
| QS230120P00022500 | 2022-09-27 11:08AM EDT | 22.50 | 13.25 | 14.10 | 14.25 | 0.00 | - | 11 | 4,082 | 78.91% |
| QS230120P00025000 | 2022-09-27 11:09AM EDT | 25.00 | 15.75 | 16.60 | 16.70 | 0.00 | - | 9 | 7,305 | 50.00% |
| QS230120P00030000 | 2022-09-28 3:25PM EDT | 30.00 | 20.75 | 21.55 | 21.70 | 0.00 | - | 1 | 1,105 | 106.25% |
| QS230120P00035000 | 2022-09-22 2:55PM EDT | 35.00 | 26.05 | 26.55 | 26.75 | 0.00 | - | 32 | 501 | 75.00% |
| QS230120P00040000 | 2022-09-29 11:34AM EDT | 40.00 | 31.57 | 31.50 | 31.65 | +0.66 | +2.14% | 4 | 1,435 | 87.50% |
| QS230120P00045000 | 2022-09-16 12:46PM EDT | 45.00 | 33.50 | 36.50 | 36.65 | 0.00 | - | 1 | 117 | 87.50% |
| QS230120P00050000 | 2022-09-15 11:18AM EDT | 50.00 | 37.80 | 41.50 | 41.65 | 0.00 | - | 2 | 9 | 93.75% |
| QS230120P00055000 | 2022-06-13 11:38AM EDT | 55.00 | 45.43 | 44.50 | 46.75 | 0.00 | - | 1 | 11 | 157.81% |
| QS230120P00060000 | 2022-06-30 9:34AM EDT | 60.00 | 51.45 | 49.00 | 49.40 | 0.00 | - | 1 | 10 | 0.00% |
| QS230120P00065000 | 2022-06-17 9:48AM EDT | 65.00 | 56.62 | 54.60 | 55.10 | 0.00 | - | 2 | 24 | 0.00% |
| QS230120P00070000 | 2022-09-08 9:35AM EDT | 70.00 | 59.90 | 61.50 | 61.65 | 0.00 | - | 1 | 6 | 112.50% |
| QS230120P00075000 | 2022-07-22 9:39AM EDT | 75.00 | 63.02 | 63.25 | 63.90 | 0.00 | - | 1 | 15 | 0.00% |
| QS230120P00080000 | 2022-07-18 12:19PM EDT | 80.00 | 69.28 | 67.95 | 68.20 | 0.00 | - | 1 | 1 | 0.00% |
| QS230120P00085000 | 2022-06-14 10:46AM EDT | 85.00 | 76.38 | 75.10 | 75.55 | 0.00 | - | 3 | 6 | 0.00% |
| QS230120P00090000 | 2022-07-18 9:50AM EDT | 90.00 | 79.40 | 78.10 | 78.35 | 0.00 | - | 3 | 14 | 0.00% |
