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
QS240119C000010002023-06-08 1:25PM EDT1.005.755.655.85+0.45+8.49%53134.38%
QS240119C000025002023-06-08 1:31PM EDT2.504.204.154.35+0.35+9.09%1017471.09%
QS240119C000040002023-06-06 10:31AM EDT4.003.152.903.050.00-11069.92%
QS240119C000050002023-06-08 2:19PM EDT5.002.342.292.37-0.52-18.18%5354,79971.88%
QS240119C000060002023-06-08 11:07AM EDT6.001.751.751.81-0.50-22.22%2322970.80%
QS240119C000075002023-06-08 12:03PM EDT7.501.201.181.24-0.35-22.58%165,08971.39%
QS240119C000090002023-06-08 10:38AM EDT9.000.800.820.87-0.26-24.53%3437972.66%
QS240119C000100002023-06-08 2:09PM EDT10.000.670.660.69-0.18-21.18%14313,33373.54%
QS240119C000110002023-06-07 12:34PM EDT11.000.750.540.590.00-2996175.39%
QS240119C000125002023-06-08 10:42AM EDT12.500.400.410.45-0.16-28.57%35,39577.15%
QS240119C000140002023-06-07 3:36PM EDT14.000.330.330.36-0.11-25.00%51,24579.30%
QS240119C000150002023-06-08 12:40PM EDT15.000.300.290.32-0.06-16.67%89,45380.96%
QS240119C000175002023-06-08 12:24PM EDT17.500.230.220.24-0.05-17.86%792,25684.38%
QS240119C000200002023-06-08 12:50PM EDT20.000.180.180.20-0.03-14.29%774,91288.09%
QS240119C000225002023-06-08 12:52PM EDT22.500.150.150.17-0.03-16.67%14,18291.21%
QS240119C000250002023-06-07 10:19AM EDT25.000.120.100.150.00-164,48792.38%
QS240119C000300002023-06-08 12:56PM EDT30.000.130.100.13+0.02+18.18%126,29699.80%
QS240119C000350002023-06-07 1:49PM EDT35.000.090.050.120.00-11,936102.34%
QS240119C000400002023-06-07 11:01AM EDT40.000.080.010.130.00-16,466105.08%
QS240119C000450002023-06-08 12:49PM EDT45.000.060.020.06+0.01+20.00%11,234102.34%
QS240119C000500002023-06-07 3:28PM EDT50.000.040.010.070.00-412,882107.03%
QS240119C000550002023-05-31 2:02PM EDT55.000.030.020.070.00-11,380112.50%
QS240119C000600002023-06-07 9:58AM EDT60.000.050.030.110.00-94,233122.66%
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
QS240119P000010002023-05-16 2:10PM EDT1.000.020.000.050.00-127126.56%
QS240119P000025002023-06-06 3:09PM EDT2.500.120.120.200.00-161,097101.17%
QS240119P000040002023-06-08 2:21PM EDT4.000.450.430.46+0.03+7.14%2918087.11%
QS240119P000050002023-06-08 9:55AM EDT5.000.800.760.80+0.14+21.21%196,26082.62%
QS240119P000060002023-06-08 9:48AM EDT6.001.211.201.27+0.15+14.15%61,18879.88%
QS240119P000075002023-06-07 11:18AM EDT7.502.132.092.18+0.29+15.76%66,08778.13%
QS240119P000090002023-06-05 11:49AM EDT9.003.213.203.250.00-10010877.34%
QS240119P000100002023-06-08 10:56AM EDT10.004.104.004.10+0.45+12.33%29,85078.13%
QS240119P000110002023-05-16 3:18PM EDT11.005.614.854.950.00-12178.22%
QS240119P000125002023-06-07 9:40AM EDT12.505.846.206.300.00-53,34579.30%
QS240119P000140002023-05-19 11:24AM EDT14.008.187.607.700.00-11480.76%
QS240119P000150002023-06-08 12:27PM EDT15.008.628.508.65-0.50-5.48%43,08079.88%
QS240119P000175002023-05-26 11:57AM EDT17.5011.3710.9011.000.00-160078.32%
QS240119P000200002023-06-06 2:58PM EDT20.0012.9213.3013.450.00-550576.17%
QS240119P000225002023-06-06 11:15AM EDT22.5015.3015.7515.900.00-635072.66%
QS240119P000250002023-05-26 11:58AM EDT25.0018.7318.2518.400.00-196877.34%
QS240119P000300002023-05-12 10:17AM EDT30.0024.0723.1523.400.00-371100.20%
QS240119P000350002023-05-03 12:26PM EDT35.0028.7528.2528.550.00-13107.42%
QS240119P000400002023-03-24 3:29PM EDT40.0032.6032.4032.800.00-680.00%
QS240119P000450002022-11-03 9:30AM EDT45.0037.1537.2037.950.00-100.00%
QS240119P000500002023-02-16 11:23AM EDT50.0039.9541.9543.600.00-5077147.46%
QS240119P000550002023-02-07 11:25AM EDT55.0046.2546.3547.650.00-660.00%
QS240119P000600002023-03-07 4:09PM EDT60.0051.7052.3553.300.00-10104.69%