香港股市 已收市

QuantumScape Corporation (QS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
8.81-0.23 (-2.54%)
收市價: 04:00PM EDT
8.77 -0.04 (-0.45%)
市前: 05:20AM EDT
價內期權
認購期權範圍2022年7月1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
QS220701C000050002022-06-29 3:28PM EDT5.003.800.000.000.00-4500.00%
QS220701C000055002022-06-15 12:58PM EDT5.503.550.000.000.00-1100.00%
QS220701C000060002022-06-23 9:35AM EDT6.003.250.000.000.00-400.00%
QS220701C000065002022-06-28 2:24PM EDT6.502.560.000.000.00-200.00%
QS220701C000070002022-06-29 12:36PM EDT7.001.680.000.000.00-800.00%
QS220701C000075002022-06-22 11:09AM EDT7.502.040.000.000.00-200.00%
QS220701C000080002022-06-29 2:50PM EDT8.000.770.000.000.00-1900.00%
QS220701C000085002022-06-29 1:53PM EDT8.500.420.000.000.00-11900.00%
QS220701C000090002022-06-29 3:56PM EDT9.000.170.000.000.00-460012.50%
QS220701C000095002022-06-29 3:57PM EDT9.500.050.000.000.00-332025.00%
QS220701C000100002022-06-29 3:49PM EDT10.000.020.000.000.00-1,120050.00%
QS220701C000105002022-06-29 3:49PM EDT10.500.020.000.000.00-149050.00%
QS220701C000110002022-06-29 3:46PM EDT11.000.010.000.000.00-187050.00%
QS220701C000115002022-06-29 10:23AM EDT11.500.010.000.000.00-8050.00%
QS220701C000120002022-06-27 2:45PM EDT12.000.010.000.000.00-27050.00%
QS220701C000125002022-06-27 3:45PM EDT12.500.010.000.000.00-81050.00%
QS220701C000130002022-06-27 2:03PM EDT13.000.020.000.000.00-8050.00%
QS220701C000135002022-06-27 11:27AM EDT13.500.020.000.000.00-1050.00%
QS220701C000140002022-06-24 2:59PM EDT14.000.020.000.000.00-5050.00%
QS220701C000145002022-06-29 12:54PM EDT14.500.010.000.000.00-1050.00%
QS220701C000150002022-06-23 12:19PM EDT15.000.020.000.000.00-4050.00%
QS220701C000155002022-06-14 10:32AM EDT15.500.030.000.000.00-1050.00%
QS220701C000160002022-06-29 11:39AM EDT16.000.010.000.000.00-40100.00%
QS220701C000165002022-06-23 10:14AM EDT16.500.010.000.000.00-1050.00%
QS220701C000170002022-06-27 9:52AM EDT17.000.010.000.000.00-34050.00%
QS220701C000175002022-06-29 12:39PM EDT17.500.010.000.000.00-1050.00%
QS220701C000180002022-06-21 1:38PM EDT18.000.010.000.000.00-4050.00%
QS220701C000190002022-06-07 2:41PM EDT19.000.070.000.000.00-2050.00%
QS220701C000200002022-06-10 11:25AM EDT20.000.030.000.000.00-1050.00%
QS220701C000230002022-06-22 10:00AM EDT23.000.010.000.000.00--050.00%
QS220701C000250002022-06-23 2:41PM EDT25.000.010.000.000.00-1050.00%
認沽盤範圍2022年7月1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
QS220701P000050002022-06-29 3:55PM EDT5.000.010.000.000.00-1050.00%
QS220701P000055002022-06-23 11:51AM EDT5.500.010.000.000.00-1050.00%
QS220701P000060002022-06-27 9:39AM EDT6.000.010.000.000.00-1050.00%
QS220701P000065002022-06-29 2:17PM EDT6.500.010.000.000.00-2050.00%
QS220701P000070002022-06-29 2:17PM EDT7.000.010.000.000.00-3050.00%
QS220701P000075002022-06-29 3:45PM EDT7.500.020.000.000.00-6050.00%
QS220701P000080002022-06-29 3:55PM EDT8.000.040.000.000.00-759050.00%
QS220701P000085002022-06-29 2:50PM EDT8.500.170.000.000.00-354012.50%
QS220701P000090002022-06-29 3:29PM EDT9.000.370.000.000.00-46100.00%
QS220701P000095002022-06-29 3:50PM EDT9.500.750.000.000.00-23200.00%
QS220701P000100002022-06-29 10:25AM EDT10.001.410.000.000.00-200.00%
QS220701P000105002022-06-29 12:17PM EDT10.501.860.000.000.00-500.00%
QS220701P000110002022-06-29 12:04PM EDT11.002.380.000.000.00-1100.00%
QS220701P000115002022-06-29 12:13PM EDT11.502.880.000.000.00-100.00%
QS220701P000120002022-06-29 10:48AM EDT12.003.260.000.000.00-400.00%
QS220701P000125002022-06-28 1:58PM EDT12.503.420.000.000.00-200.00%
QS220701P000130002022-06-27 3:09PM EDT13.003.450.000.000.00-100.00%
QS220701P000135002022-06-16 2:03PM EDT13.505.270.000.000.00-100.00%
QS220701P000140002022-06-29 2:22PM EDT14.005.180.000.000.00-300.00%
QS220701P000145002022-06-27 11:34AM EDT14.504.900.000.000.00-1000.00%
QS220701P000150002022-06-23 3:30PM EDT15.005.670.000.000.00-500.00%
QS220701P000155002022-06-24 2:14PM EDT15.505.840.000.000.00-300.00%
QS220701P000160002022-06-07 9:32AM EDT16.004.500.000.000.00-100.00%
QS220701P000165002022-06-09 9:33AM EDT16.505.100.000.000.00-1500.00%
QS220701P000170002022-06-28 9:57AM EDT17.007.200.000.000.00-300.00%
QS220701P000175002022-06-28 2:12PM EDT17.508.450.000.000.00-100.00%
QS220701P000180002022-06-28 2:12PM EDT18.008.950.000.000.00-100.00%
QS220701P000190002022-06-29 10:00AM EDT19.0010.300.000.000.00-100.00%
QS220701P000200002022-06-16 10:50AM EDT20.0011.780.000.000.00-1300.00%
QS220701P000210002022-06-21 2:52PM EDT21.0011.850.000.000.00-200.00%
QS220701P000250002022-05-20 9:53AM EDT25.0012.6715.7016.850.00-10737.50%