QuantumScape Corporation (QS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119C00001000 | 2023-11-29 9:43AM EST | 1.00 | 5.69 | 5.45 | 6.30 | 0.00 | - | 5 | 2 | 609.38% |
| QS240119C00002500 | 2023-12-04 10:03AM EST | 2.50 | 4.35 | 4.40 | 4.55 | 0.00 | - | 2 | 710 | 162.50% |
| QS240119C00004000 | 2023-12-08 2:01PM EST | 4.00 | 2.95 | 2.92 | 3.05 | 0.00 | - | 1 | 1,124 | 100.00% |
| QS240119C00005000 | 2023-12-11 1:00PM EST | 5.00 | 1.98 | 1.97 | 2.16 | -0.06 | -2.94% | 6 | 5,276 | 89.06% |
| QS240119C00006000 | 2023-12-11 2:25PM EST | 6.00 | 1.17 | 1.16 | 1.21 | -0.04 | -3.31% | 39 | 2,554 | 69.53% |
| QS240119C00007500 | 2023-12-11 3:43PM EST | 7.50 | 0.38 | 0.38 | 0.40 | -0.05 | -11.63% | 545 | 12,090 | 65.82% |
| QS240119C00009000 | 2023-12-11 3:19PM EST | 9.00 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 103 | 3,851 | 72.27% |
| QS240119C00010000 | 2023-12-11 1:27PM EST | 10.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 216 | 12,355 | 80.08% |
| QS240119C00011000 | 2023-12-08 3:56PM EST | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 8 | 4,248 | 84.38% |
| QS240119C00012500 | 2023-12-07 1:17PM EST | 12.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 50 | 10,020 | 96.88% |
| QS240119C00014000 | 2023-12-07 1:29PM EST | 14.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 3,978 | 119.53% |
| QS240119C00015000 | 2023-12-11 2:16PM EST | 15.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 9,359 | 110.94% |
| QS240119C00016000 | 2023-11-28 3:47PM EST | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 172 | 118.75% |
| QS240119C00017500 | 2023-12-07 9:59AM EST | 17.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 4,609 | 135.94% |
| QS240119C00020000 | 2023-12-08 2:35PM EST | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5,610 | 139.06% |
| QS240119C00022500 | 2023-12-08 10:36AM EST | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,959 | 3,866 | 146.88% |
| QS240119C00025000 | 2023-12-11 12:09PM EST | 25.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 4,427 | 167.19% |
| QS240119C00030000 | 2023-12-11 3:41PM EST | 30.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 14 | 5,538 | 185.94% |
| QS240119C00035000 | 2023-12-11 3:44PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,722 | 168.75% |
| QS240119C00040000 | 2023-12-01 11:59AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,980 | 181.25% |
| QS240119C00045000 | 2023-12-01 1:15PM EST | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 1,461 | 271.09% |
| QS240119C00050000 | 2023-11-29 12:22PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 2,730 | 235.94% |
| QS240119C00055000 | 2023-11-13 10:50AM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,218 | 237.50% |
| QS240119C00060000 | 2023-12-08 3:57PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,767 | 212.50% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119P00001000 | 2023-05-16 1:10PM EST | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 281.25% |
| QS240119P00002500 | 2023-12-08 2:56PM EST | 2.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 11 | 1,137 | 193.75% |
| QS240119P00004000 | 2023-12-07 12:25PM EST | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,017 | 50.00% |
| QS240119P00005000 | 2023-12-11 2:14PM EST | 5.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,002 | 12,876 | 71.09% |
| QS240119P00006000 | 2023-12-11 2:37PM EST | 6.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 1,214 | 10,340 | 62.89% |
| QS240119P00007500 | 2023-12-11 1:01PM EST | 7.50 | 0.94 | 0.89 | 0.91 | -0.04 | -4.08% | 8 | 10,819 | 61.33% |
| QS240119P00009000 | 2023-12-06 9:30AM EST | 9.00 | 2.25 | 1.93 | 2.22 | 0.00 | - | 1 | 2,515 | 78.13% |
| QS240119P00010000 | 2023-12-07 2:36PM EST | 10.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 30 | 1,078 | 70.70% |
| QS240119P00011000 | 2023-12-04 2:12PM EST | 11.00 | 4.15 | 4.00 | 4.25 | 0.00 | - | 1 | 531 | 91.80% |
| QS240119P00012500 | 2023-11-20 2:30PM EST | 12.50 | 6.40 | 5.50 | 5.60 | 0.00 | - | 20 | 13 | 50.00% |
| QS240119P00014000 | 2023-11-02 9:52AM EST | 14.00 | 8.55 | 7.00 | 7.25 | 0.00 | - | 2 | 1 | 125.00% |
| QS240119P00015000 | 2023-10-31 8:37AM EST | 15.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| QS240119P00016000 | 2023-08-04 1:14PM EST | 16.00 | 8.30 | 8.85 | 9.00 | 0.00 | - | 20 | 23 | 0.00% |
| QS240119P00017500 | 2023-09-28 10:28AM EST | 17.50 | 11.17 | 12.15 | 12.30 | 0.00 | - | 577 | 96 | 380.47% |
| QS240119P00020000 | 2023-10-27 9:59AM EST | 20.00 | 14.70 | 14.20 | 14.35 | 0.00 | - | 7 | 0 | 351.76% |
| QS240119P00022500 | 2023-10-26 8:30AM EST | 22.50 | 17.06 | 16.65 | 16.85 | 0.00 | - | 2 | 0 | 366.80% |
| QS240119P00025000 | 2023-09-21 8:52AM EST | 25.00 | 18.50 | 19.10 | 19.30 | 0.00 | - | 3 | 0 | 376.56% |
| QS240119P00030000 | 2023-11-03 9:50AM EST | 30.00 | 24.10 | 23.10 | 23.20 | 0.00 | - | 4 | 4 | 226.56% |
| QS240119P00035000 | 2023-08-07 8:57AM EST | 35.00 | 27.20 | 27.85 | 28.20 | 0.00 | - | 1 | 0 | 261.33% |
| QS240119P00040000 | 2023-07-18 1:43PM EST | 40.00 | 29.60 | 33.05 | 33.30 | 0.00 | - | 1 | 0 | 267.97% |
| QS240119P00045000 | 2023-07-12 11:46AM EST | 45.00 | 35.10 | 37.35 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| QS240119P00050000 | 2023-12-04 10:07AM EST | 50.00 | 43.05 | 42.40 | 43.10 | 0.00 | - | 2 | 0 | 256.25% |
| QS240119P00055000 | 2023-02-07 10:25AM EST | 55.00 | 46.25 | 46.35 | 47.65 | 0.00 | - | 6 | 6 | 0.00% |
| QS240119P00060000 | 2023-11-02 11:26AM EST | 60.00 | 54.40 | 53.10 | 53.25 | 0.00 | - | 2 | 0 | 311.72% |
