QS - QuantumScape Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230818C00001000 | 2023-05-09 10:19AM EDT | 1.00 | 5.18 | 5.45 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| QS230818C00002000 | 2023-06-08 10:26AM EDT | 2.00 | 4.61 | 4.70 | 4.90 | +0.90 | +24.26% | 2 | 3 | 189.06% |
| QS230818C00003000 | 2023-06-07 1:49PM EDT | 3.00 | 4.25 | 3.70 | 3.90 | 0.00 | - | 2 | 19 | 131.25% |
| QS230818C00004000 | 2023-06-08 1:55PM EDT | 4.00 | 2.85 | 2.72 | 3.05 | -0.55 | -16.18% | 5 | 37 | 87.11% |
| QS230818C00005000 | 2023-06-08 11:21AM EDT | 5.00 | 1.92 | 1.98 | 2.10 | -0.59 | -23.51% | 16 | 525 | 82.23% |
| QS230818C00006000 | 2023-06-08 3:20PM EDT | 6.00 | 1.33 | 1.34 | 1.38 | -0.44 | -24.86% | 36 | 2,959 | 80.08% |
| QS230818C00007000 | 2023-06-08 3:49PM EDT | 7.00 | 0.85 | 0.86 | 0.90 | -0.31 | -26.72% | 36 | 7,209 | 80.47% |
| QS230818C00008000 | 2023-06-08 2:47PM EDT | 8.00 | 0.52 | 0.51 | 0.58 | -0.25 | -32.47% | 140 | 4,044 | 79.88% |
| QS230818C00009000 | 2023-06-08 12:23PM EDT | 9.00 | 0.34 | 0.33 | 0.38 | -0.13 | -27.66% | 39 | 4,396 | 82.03% |
| QS230818C00010000 | 2023-06-08 3:45PM EDT | 10.00 | 0.24 | 0.24 | 0.26 | -0.08 | -25.00% | 37 | 1,458 | 85.74% |
| QS230818C00011000 | 2023-06-08 10:31AM EDT | 11.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 22 | 1,224 | 84.57% |
| QS230818C00012000 | 2023-06-08 10:21AM EDT | 12.00 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 36 | 845 | 91.41% |
| QS230818C00013000 | 2023-06-07 9:42AM EDT | 13.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 862 | 91.02% |
| QS230818C00014000 | 2023-06-07 3:12PM EDT | 14.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 57 | 600 | 94.92% |
| QS230818C00015000 | 2023-06-07 3:12PM EDT | 15.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 50 | 2,385 | 112.11% |
| QS230818C00016000 | 2023-06-06 11:14AM EDT | 16.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 4 | 16 | 121.88% |
| QS230818C00017000 | 2023-06-07 11:33AM EDT | 17.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 10 | 367 | 125.78% |
| QS230818C00018000 | 2023-06-06 11:37AM EDT | 18.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 5 | 10 | 128.13% |
| QS230818C00019000 | 2023-05-02 10:50AM EDT | 19.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 1 | 2 | 136.72% |
| QS230818C00020000 | 2023-06-08 2:49PM EDT | 20.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 5 | 402 | 114.84% |
| QS230818C00021000 | 2023-05-22 3:43PM EDT | 21.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 141 | 142.19% |
| QS230818C00022000 | 2023-04-28 1:14PM EDT | 22.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 122.66% |
| QS230818C00023000 | 2023-06-07 9:50AM EDT | 23.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 95 | 117.19% |
認沽盤範圍2023年8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230818P00001000 | 2023-01-05 4:24PM EDT | 1.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 2 | 6 | 371.88% |
| QS230818P00002000 | 2023-05-23 11:35AM EDT | 2.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 722 | 168.75% |
| QS230818P00003000 | 2023-05-19 1:34PM EDT | 3.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 5 | 148 | 112.50% |
| QS230818P00004000 | 2023-06-06 10:58AM EDT | 4.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 20 | 615 | 95.31% |
| QS230818P00005000 | 2023-06-08 2:58PM EDT | 5.00 | 0.29 | 0.23 | 0.31 | +0.08 | +38.10% | 74 | 1,275 | 87.89% |
| QS230818P00006000 | 2023-06-08 3:47PM EDT | 6.00 | 0.63 | 0.61 | 0.64 | +0.18 | +40.00% | 146 | 7,895 | 87.30% |
| QS230818P00007000 | 2023-06-08 3:34PM EDT | 7.00 | 1.15 | 1.07 | 1.15 | +0.31 | +36.90% | 30 | 16,918 | 83.79% |
| QS230818P00008000 | 2023-06-08 11:37AM EDT | 8.00 | 1.84 | 1.72 | 1.83 | +0.43 | +30.50% | 10 | 2,407 | 83.40% |
| QS230818P00009000 | 2023-06-07 3:49PM EDT | 9.00 | 2.18 | 2.51 | 2.72 | 0.00 | - | 10 | 4,303 | 88.87% |
| QS230818P00010000 | 2023-06-06 3:07PM EDT | 10.00 | 3.10 | 3.35 | 3.55 | 0.00 | - | 11 | 318 | 87.11% |
| QS230818P00011000 | 2023-06-01 12:45PM EDT | 11.00 | 4.69 | 4.25 | 4.50 | 0.00 | - | 19 | 1,249 | 89.84% |
| QS230818P00012000 | 2023-06-07 12:27PM EDT | 12.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 1 | 214 | 96.29% |
| QS230818P00013000 | 2023-06-05 3:07PM EDT | 13.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 1 | 67 | 96.48% |
| QS230818P00014000 | 2023-03-06 2:26PM EDT | 14.00 | 6.40 | 7.10 | 7.35 | 0.00 | - | 2 | 527 | 84.38% |
| QS230818P00015000 | 2023-06-06 3:56PM EDT | 15.00 | 7.85 | 8.05 | 8.50 | 0.00 | - | 1 | 2,008 | 105.47% |
| QS230818P00016000 | 2023-02-17 1:01PM EDT | 16.00 | 7.10 | 9.10 | 9.35 | 0.00 | - | 6 | 9 | 96.09% |
| QS230818P00017000 | 2023-03-15 10:34AM EDT | 17.00 | 10.58 | 9.55 | 9.65 | 0.00 | - | 2 | 3 | 0.00% |
| QS230818P00019000 | 2023-04-26 9:53AM EDT | 19.00 | 11.80 | 12.65 | 12.75 | 0.00 | - | 10 | 13 | 193.55% |
| QS230818P00020000 | 2023-05-18 11:00AM EDT | 20.00 | 13.93 | 13.10 | 13.30 | 0.00 | - | 1 | 30 | 98.44% |
| QS230818P00021000 | 2023-05-02 12:06PM EDT | 21.00 | 14.95 | 14.35 | 14.55 | 0.00 | - | 1 | 1 | 171.88% |
