QuantumScape Corporation (QS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220930C00005000 | 2022-09-23 10:51AM EDT | 5.00 | 3.75 | 3.95 | 4.10 | -2.70 | -41.86% | 5 | 0 | 281.25% |
| QS220930C00007500 | 2022-09-22 10:42AM EDT | 7.50 | 1.95 | 1.53 | 1.68 | 0.00 | - | 10 | 11 | 113.28% |
| QS220930C00008000 | 2022-09-23 3:52PM EDT | 8.00 | 1.16 | 1.10 | 1.23 | 0.00 | - | 5 | 39 | 106.25% |
| QS220930C00008500 | 2022-09-23 1:11PM EDT | 8.50 | 0.70 | 0.72 | 0.78 | -0.12 | -14.63% | 30 | 21 | 93.36% |
| QS220930C00009000 | 2022-09-23 3:47PM EDT | 9.00 | 0.45 | 0.42 | 0.47 | -0.05 | -10.00% | 252 | 71 | 91.02% |
| QS220930C00009500 | 2022-09-23 3:59PM EDT | 9.50 | 0.24 | 0.24 | 0.30 | -0.04 | -14.29% | 350 | 160 | 97.27% |
| QS220930C00010000 | 2022-09-23 3:58PM EDT | 10.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 288 | 319 | 96.88% |
| QS220930C00010500 | 2022-09-23 3:42PM EDT | 10.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 51 | 449 | 95.31% |
| QS220930C00011000 | 2022-09-23 3:27PM EDT | 11.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 152 | 332 | 107.81% |
| QS220930C00011500 | 2022-09-23 2:34PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 43 | 1,265 | 116.41% |
| QS220930C00012000 | 2022-09-23 3:27PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 497 | 118.75% |
| QS220930C00012500 | 2022-09-23 10:39AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 516 | 132.81% |
| QS220930C00013000 | 2022-09-23 3:04PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 1,236 | 139.06% |
| QS220930C00013500 | 2022-09-21 3:40PM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 233 | 150.00% |
| QS220930C00014000 | 2022-09-23 12:52PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 178 | 168.75% |
| QS220930C00014500 | 2022-09-19 11:02AM EDT | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 171.88% |
| QS220930C00015000 | 2022-09-23 11:10AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 263 | 190.63% |
| QS220930C00015500 | 2022-09-19 3:58PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 193.75% |
| QS220930C00016000 | 2022-09-16 3:45PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 152 | 200.00% |
| QS220930C00016500 | 2022-09-15 2:56PM EDT | 16.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 19 | 21 | 187.50% |
| QS220930C00017000 | 2022-09-09 1:11PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 218.75% |
| QS220930C00017500 | 2022-09-12 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 228.13% |
| QS220930C00019000 | 2022-09-16 2:04PM EDT | 19.00 | 0.02 | - | 0.03 | 0.00 | - | - | 2 | 275.00% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220930P00006000 | 2022-09-19 11:42AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 165.63% |
| QS220930P00006500 | 2022-09-23 3:47PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 131 | 70 | 143.75% |
| QS220930P00007000 | 2022-09-23 3:59PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 68 | 18 | 129.69% |
| QS220930P00007500 | 2022-09-23 3:47PM EDT | 7.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 24 | 489 | 115.63% |
| QS220930P00008000 | 2022-09-23 3:52PM EDT | 8.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 68 | 558 | 104.69% |
| QS220930P00008500 | 2022-09-23 3:12PM EDT | 8.50 | 0.25 | 0.21 | 0.24 | +0.01 | +4.17% | 307 | 355 | 99.61% |
| QS220930P00009000 | 2022-09-23 3:59PM EDT | 9.00 | 0.44 | 0.41 | 0.45 | +0.05 | +12.82% | 453 | 258 | 98.44% |
| QS220930P00009500 | 2022-09-23 3:48PM EDT | 9.50 | 0.71 | 0.66 | 0.77 | -0.04 | -5.33% | 320 | 196 | 96.09% |
| QS220930P00010000 | 2022-09-23 3:56PM EDT | 10.00 | 1.11 | 1.04 | 1.17 | +0.06 | +5.71% | 193 | 830 | 100.78% |
| QS220930P00010500 | 2022-09-23 3:59PM EDT | 10.50 | 1.53 | 1.50 | 1.61 | -0.04 | -2.55% | 126 | 234 | 110.94% |
| QS220930P00011000 | 2022-09-23 12:21PM EDT | 11.00 | 2.23 | 1.94 | 2.15 | +0.13 | +6.19% | 22 | 186 | 128.13% |
| QS220930P00011500 | 2022-09-23 3:12PM EDT | 11.50 | 2.61 | 2.41 | 2.56 | +0.14 | +5.67% | 36 | 84 | 117.19% |
| QS220930P00012000 | 2022-09-23 3:19PM EDT | 12.00 | 3.07 | 2.96 | 3.05 | +0.57 | +22.80% | 114 | 89 | 145.31% |
| QS220930P00012500 | 2022-09-21 12:01PM EDT | 12.50 | 2.62 | 3.45 | 3.55 | 0.00 | - | 28 | 60 | 157.81% |
| QS220930P00013000 | 2022-09-23 3:15PM EDT | 13.00 | 4.08 | 3.95 | 4.05 | -0.01 | -0.24% | 6 | 8 | 171.88% |
| QS220930P00013500 | 2022-09-15 10:59AM EDT | 13.50 | 1.78 | 4.45 | 4.55 | 0.00 | - | 9 | 46 | 185.94% |
| QS220930P00014000 | 2022-09-23 3:49PM EDT | 14.00 | 5.05 | 4.95 | 5.05 | +1.35 | +36.49% | 4 | 82 | 198.44% |
| QS220930P00014500 | 2022-09-23 3:41PM EDT | 14.50 | 5.52 | 5.40 | 5.55 | +2.63 | +91.00% | 2 | 23 | 187.50% |
| QS220930P00015000 | 2022-09-16 9:34AM EDT | 15.00 | 3.78 | 5.85 | 6.05 | 0.00 | - | 1 | 416 | 100.00% |
| QS220930P00015500 | 2022-08-23 10:28AM EDT | 15.50 | 4.95 | 5.90 | 6.10 | 0.00 | - | 3 | 3 | 0.00% |
| QS220930P00017500 | 2022-09-12 11:58AM EDT | 17.50 | 6.50 | 8.35 | 8.55 | 0.00 | - | - | 2 | 100.00% |
