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 01:14PM EDT。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119C00002500 | 2022-09-28 12:20PM EDT | 2.50 | 6.85 | 6.05 | 6.25 | 0.00 | - | 1 | 400 | 92.77% |
| QS240119C00005000 | 2022-09-29 11:01AM EDT | 5.00 | 4.51 | 4.50 | 4.65 | -0.79 | -14.91% | 34 | 639 | 88.87% |
| QS240119C00007500 | 2022-09-29 12:59PM EDT | 7.50 | 3.37 | 3.35 | 3.45 | -0.60 | -15.11% | 252 | 1,248 | 84.57% |
| QS240119C00010000 | 2022-09-29 12:37PM EDT | 10.00 | 2.59 | 2.55 | 2.64 | -0.51 | -16.45% | 12 | 3,045 | 83.06% |
| QS240119C00012500 | 2022-09-29 10:37AM EDT | 12.50 | 1.98 | 1.95 | 2.03 | -0.44 | -18.18% | 67 | 3,333 | 81.45% |
| QS240119C00015000 | 2022-09-29 10:50AM EDT | 15.00 | 1.56 | 1.53 | 1.60 | -0.26 | -14.29% | 14 | 6,809 | 80.76% |
| QS240119C00017500 | 2022-09-29 11:42AM EDT | 17.50 | 1.25 | 1.21 | 1.28 | -0.27 | -17.76% | 4 | 1,732 | 80.13% |
| QS240119C00020000 | 2022-09-29 11:25AM EDT | 20.00 | 1.03 | 0.98 | 1.05 | -0.17 | -14.17% | 87 | 3,991 | 80.08% |
| QS240119C00022500 | 2022-09-29 12:11PM EDT | 22.50 | 0.86 | 0.80 | 0.87 | -0.13 | -13.13% | 10 | 2,445 | 79.93% |
| QS240119C00025000 | 2022-09-29 11:53AM EDT | 25.00 | 0.72 | 0.66 | 0.73 | -0.11 | -13.25% | 36 | 4,049 | 79.88% |
| QS240119C00030000 | 2022-09-29 9:39AM EDT | 30.00 | 0.73 | 0.50 | 0.54 | +0.16 | +28.07% | 3 | 6,121 | 80.76% |
| QS240119C00035000 | 2022-09-29 10:46AM EDT | 35.00 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 17 | 1,460 | 81.25% |
| QS240119C00040000 | 2022-09-29 12:46PM EDT | 40.00 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 55 | 4,870 | 82.13% |
| QS240119C00045000 | 2022-09-28 1:21PM EDT | 45.00 | 0.29 | 0.25 | 0.49 | 0.00 | - | 10 | 894 | 89.06% |
| QS240119C00050000 | 2022-09-28 3:51PM EDT | 50.00 | 0.25 | 0.20 | 0.42 | 0.00 | - | 20 | 2,761 | 89.45% |
| QS240119C00055000 | 2022-09-29 11:50AM EDT | 55.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 19 | 871 | 83.30% |
| QS240119C00060000 | 2022-09-28 3:52PM EDT | 60.00 | 0.20 | 0.15 | 0.18 | +0.01 | +5.26% | 4 | 2,947 | 85.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240119P00002500 | 2022-09-29 12:37PM EDT | 2.50 | 0.38 | 0.35 | 0.41 | -0.02 | -5.00% | 8 | 150 | 102.73% |
| QS240119P00005000 | 2022-09-29 9:50AM EDT | 5.00 | 1.25 | 1.21 | 1.30 | +0.10 | +8.70% | 3 | 341 | 91.02% |
| QS240119P00007500 | 2022-09-29 11:28AM EDT | 7.50 | 2.53 | 2.45 | 2.55 | +0.20 | +8.58% | 6 | 346 | 83.59% |
| QS240119P00010000 | 2022-09-29 11:21AM EDT | 10.00 | 4.15 | 4.00 | 4.15 | +0.30 | +7.79% | 5 | 613 | 79.00% |
| QS240119P00012500 | 2022-09-23 12:11PM EDT | 12.50 | 5.70 | 5.85 | 6.00 | 0.00 | - | 4 | 757 | 76.32% |
| QS240119P00015000 | 2022-09-27 1:03PM EDT | 15.00 | 7.55 | 7.85 | 8.00 | 0.00 | - | 1 | 851 | 73.54% |
| QS240119P00017500 | 2022-09-22 12:37PM EDT | 17.50 | 9.48 | 10.00 | 10.10 | 0.00 | - | 4 | 374 | 70.90% |
| QS240119P00020000 | 2022-09-29 10:16AM EDT | 20.00 | 12.32 | 12.20 | 12.35 | +0.52 | +4.41% | 6 | 585 | 68.46% |
| QS240119P00022500 | 2022-09-26 9:30AM EDT | 22.50 | 14.00 | 14.45 | 14.65 | 0.00 | - | 1 | 317 | 65.23% |
| QS240119P00025000 | 2022-09-26 3:04PM EDT | 25.00 | 16.32 | 16.80 | 17.00 | 0.00 | - | 1 | 811 | 62.60% |
| QS240119P00030000 | 2022-09-28 3:54PM EDT | 30.00 | 20.93 | 21.60 | 21.85 | 0.00 | - | 6 | 167 | 57.42% |
| QS240119P00035000 | 2022-09-28 1:52PM EDT | 35.00 | 26.00 | 26.55 | 26.75 | 0.00 | - | 1 | 132 | 51.17% |
| QS240119P00040000 | 2022-09-22 1:27PM EDT | 40.00 | 31.00 | 31.40 | 31.80 | 0.00 | - | 1 | 172 | 73.34% |
| QS240119P00045000 | 2022-09-15 11:29AM EDT | 45.00 | 33.05 | 36.45 | 36.85 | 0.00 | - | 11 | 75 | 58.59% |
| QS240119P00050000 | 2022-09-15 9:40AM EDT | 50.00 | 39.25 | 40.90 | 42.35 | 0.00 | - | 4 | 3 | 107.81% |
| QS240119P00055000 | 2022-09-16 2:08PM EDT | 55.00 | 43.59 | 45.85 | 47.65 | 0.00 | - | 20 | 0 | 79.49% |
| QS240119P00060000 | 2022-09-23 2:49PM EDT | 60.00 | 51.10 | 50.40 | 52.65 | 0.00 | - | 1 | 0 | 124.76% |
