QS - QuantumScape Corporation
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
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 | 2023-06-08 1:25PM EDT | 1.00 | 5.75 | 5.65 | 5.85 | +0.45 | +8.49% | 5 | 3 | 134.38% |
| QS240119C00002500 | 2023-06-08 1:31PM EDT | 2.50 | 4.20 | 4.15 | 4.35 | +0.35 | +9.09% | 10 | 174 | 71.09% |
| QS240119C00004000 | 2023-06-06 10:31AM EDT | 4.00 | 3.15 | 2.90 | 3.05 | 0.00 | - | 1 | 10 | 69.92% |
| QS240119C00005000 | 2023-06-08 2:19PM EDT | 5.00 | 2.34 | 2.29 | 2.37 | -0.52 | -18.18% | 535 | 4,799 | 71.88% |
| QS240119C00006000 | 2023-06-08 11:07AM EDT | 6.00 | 1.75 | 1.75 | 1.81 | -0.50 | -22.22% | 23 | 229 | 70.80% |
| QS240119C00007500 | 2023-06-08 12:03PM EDT | 7.50 | 1.20 | 1.18 | 1.24 | -0.35 | -22.58% | 16 | 5,089 | 71.39% |
| QS240119C00009000 | 2023-06-08 10:38AM EDT | 9.00 | 0.80 | 0.82 | 0.87 | -0.26 | -24.53% | 34 | 379 | 72.66% |
| QS240119C00010000 | 2023-06-08 2:09PM EDT | 10.00 | 0.67 | 0.66 | 0.69 | -0.18 | -21.18% | 143 | 13,333 | 73.54% |
| QS240119C00011000 | 2023-06-07 12:34PM EDT | 11.00 | 0.75 | 0.54 | 0.59 | 0.00 | - | 29 | 961 | 75.39% |
| QS240119C00012500 | 2023-06-08 10:42AM EDT | 12.50 | 0.40 | 0.41 | 0.45 | -0.16 | -28.57% | 3 | 5,395 | 77.15% |
| QS240119C00014000 | 2023-06-07 3:36PM EDT | 14.00 | 0.33 | 0.33 | 0.36 | -0.11 | -25.00% | 5 | 1,245 | 79.30% |
| QS240119C00015000 | 2023-06-08 12:40PM EDT | 15.00 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 8 | 9,453 | 80.96% |
| QS240119C00017500 | 2023-06-08 12:24PM EDT | 17.50 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 79 | 2,256 | 84.38% |
| QS240119C00020000 | 2023-06-08 12:50PM EDT | 20.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 77 | 4,912 | 88.09% |
| QS240119C00022500 | 2023-06-08 12:52PM EDT | 22.50 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 1 | 4,182 | 91.21% |
| QS240119C00025000 | 2023-06-07 10:19AM EDT | 25.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 16 | 4,487 | 92.38% |
| QS240119C00030000 | 2023-06-08 12:56PM EDT | 30.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 12 | 6,296 | 99.80% |
| QS240119C00035000 | 2023-06-07 1:49PM EDT | 35.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 1,936 | 102.34% |
| QS240119C00040000 | 2023-06-07 11:01AM EDT | 40.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 6,466 | 105.08% |
| QS240119C00045000 | 2023-06-08 12:49PM EDT | 45.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 1,234 | 102.34% |
| QS240119C00050000 | 2023-06-07 3:28PM EDT | 50.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 41 | 2,882 | 107.03% |
| QS240119C00055000 | 2023-05-31 2:02PM EDT | 55.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 1,380 | 112.50% |
| QS240119C00060000 | 2023-06-07 9:58AM EDT | 60.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 9 | 4,233 | 122.66% |
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 2:10PM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 126.56% |
| QS240119P00002500 | 2023-06-06 3:09PM EDT | 2.50 | 0.12 | 0.12 | 0.20 | 0.00 | - | 16 | 1,097 | 101.17% |
| QS240119P00004000 | 2023-06-08 2:21PM EDT | 4.00 | 0.45 | 0.43 | 0.46 | +0.03 | +7.14% | 29 | 180 | 87.11% |
| QS240119P00005000 | 2023-06-08 9:55AM EDT | 5.00 | 0.80 | 0.76 | 0.80 | +0.14 | +21.21% | 19 | 6,260 | 82.62% |
| QS240119P00006000 | 2023-06-08 9:48AM EDT | 6.00 | 1.21 | 1.20 | 1.27 | +0.15 | +14.15% | 6 | 1,188 | 79.88% |
| QS240119P00007500 | 2023-06-07 11:18AM EDT | 7.50 | 2.13 | 2.09 | 2.18 | +0.29 | +15.76% | 6 | 6,087 | 78.13% |
| QS240119P00009000 | 2023-06-05 11:49AM EDT | 9.00 | 3.21 | 3.20 | 3.25 | 0.00 | - | 100 | 108 | 77.34% |
| QS240119P00010000 | 2023-06-08 10:56AM EDT | 10.00 | 4.10 | 4.00 | 4.10 | +0.45 | +12.33% | 2 | 9,850 | 78.13% |
| QS240119P00011000 | 2023-05-16 3:18PM EDT | 11.00 | 5.61 | 4.85 | 4.95 | 0.00 | - | 1 | 21 | 78.22% |
| QS240119P00012500 | 2023-06-07 9:40AM EDT | 12.50 | 5.84 | 6.20 | 6.30 | 0.00 | - | 5 | 3,345 | 79.30% |
| QS240119P00014000 | 2023-05-19 11:24AM EDT | 14.00 | 8.18 | 7.60 | 7.70 | 0.00 | - | 1 | 14 | 80.76% |
| QS240119P00015000 | 2023-06-08 12:27PM EDT | 15.00 | 8.62 | 8.50 | 8.65 | -0.50 | -5.48% | 4 | 3,080 | 79.88% |
| QS240119P00017500 | 2023-05-26 11:57AM EDT | 17.50 | 11.37 | 10.90 | 11.00 | 0.00 | - | 1 | 600 | 78.32% |
| QS240119P00020000 | 2023-06-06 2:58PM EDT | 20.00 | 12.92 | 13.30 | 13.45 | 0.00 | - | 5 | 505 | 76.17% |
| QS240119P00022500 | 2023-06-06 11:15AM EDT | 22.50 | 15.30 | 15.75 | 15.90 | 0.00 | - | 6 | 350 | 72.66% |
| QS240119P00025000 | 2023-05-26 11:58AM EDT | 25.00 | 18.73 | 18.25 | 18.40 | 0.00 | - | 1 | 968 | 77.34% |
| QS240119P00030000 | 2023-05-12 10:17AM EDT | 30.00 | 24.07 | 23.15 | 23.40 | 0.00 | - | 3 | 71 | 100.20% |
| QS240119P00035000 | 2023-05-03 12:26PM EDT | 35.00 | 28.75 | 28.25 | 28.55 | 0.00 | - | 1 | 3 | 107.42% |
| QS240119P00040000 | 2023-03-24 3:29PM EDT | 40.00 | 32.60 | 32.40 | 32.80 | 0.00 | - | 6 | 8 | 0.00% |
| QS240119P00045000 | 2022-11-03 9:30AM EDT | 45.00 | 37.15 | 37.20 | 37.95 | 0.00 | - | 1 | 0 | 0.00% |
| QS240119P00050000 | 2023-02-16 11:23AM EDT | 50.00 | 39.95 | 41.95 | 43.60 | 0.00 | - | 50 | 77 | 147.46% |
| QS240119P00055000 | 2023-02-07 11:25AM EDT | 55.00 | 46.25 | 46.35 | 47.65 | 0.00 | - | 6 | 6 | 0.00% |
| QS240119P00060000 | 2023-03-07 4:09PM EDT | 60.00 | 51.70 | 52.35 | 53.30 | 0.00 | - | 1 | 0 | 104.69% |
