QS - QuantumScape Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230616C00002000 | 2023-05-26 12:25PM EDT | 2.00 | 4.37 | 4.20 | 4.35 | 0.00 | - | 20 | 0 | 506.25% |
| QS230616C00003500 | 2023-05-22 2:14PM EDT | 3.50 | 3.25 | 2.68 | 2.90 | 0.00 | - | - | 0 | 331.25% |
| QS230616C00004000 | 2023-05-24 12:35PM EDT | 4.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | 2 | 0 | 268.75% |
| QS230616C00005000 | 2023-06-08 12:31PM EDT | 5.00 | 1.71 | 1.28 | 1.36 | 0.00 | - | 9 | 19 | 106.25% |
| QS230616C00005500 | 2023-06-09 2:55PM EDT | 5.50 | 0.71 | 0.82 | 0.87 | -0.54 | -43.20% | 35 | 31 | 85.94% |
| QS230616C00006000 | 2023-06-09 3:36PM EDT | 6.00 | 0.39 | 0.43 | 0.47 | -0.49 | -55.68% | 219 | 244 | 80.47% |
| QS230616C00006500 | 2023-06-09 3:58PM EDT | 6.50 | 0.19 | 0.19 | 0.21 | -0.28 | -59.57% | 1,084 | 313 | 82.03% |
| QS230616C00007000 | 2023-06-09 3:59PM EDT | 7.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 2,882 | 2,154 | 87.50% |
| QS230616C00007500 | 2023-06-09 3:56PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 127 | 1,514 | 98.44% |
| QS230616C00008000 | 2023-06-09 3:02PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 282 | 2,014 | 107.81% |
| QS230616C00008500 | 2023-06-09 12:22PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 947 | 128.13% |
| QS230616C00009000 | 2023-06-09 1:15PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 93 | 401 | 140.63% |
| QS230616C00009500 | 2023-06-08 1:57PM EDT | 9.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 110 | 159.38% |
| QS230616C00010000 | 2023-06-08 3:26PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 165.63% |
| QS230616C00010500 | 2023-06-07 2:19PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 89 | 168.75% |
| QS230616C00011000 | 2023-06-07 10:15AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 162.50% |
| QS230616C00012000 | 2023-05-22 12:24PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 60 | 206.25% |
| QS230616C00013000 | 2023-05-05 2:23PM EDT | 13.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 284.38% |
| QS230616C00014000 | 2023-04-26 2:32PM EDT | 14.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 250 | 268.75% |
| QS230616C00015000 | 2023-04-26 2:32PM EDT | 15.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 250 | 287.50% |
| QS230616C00016000 | 2023-05-10 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 33 | 281.25% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS230616P00003000 | 2023-05-16 10:47AM EDT | 3.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| QS230616P00004000 | 2023-05-22 3:01PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 112 | 162.50% |
| QS230616P00004500 | 2023-05-30 3:27PM EDT | 4.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 125.00% |
| QS230616P00005000 | 2023-06-09 3:13PM EDT | 5.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 57 | 363 | 110.94% |
| QS230616P00005500 | 2023-06-09 3:18PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 40 | 350 | 85.94% |
| QS230616P00006000 | 2023-06-09 3:57PM EDT | 6.00 | 0.15 | 0.14 | 0.16 | +0.08 | +114.29% | 620 | 2,478 | 80.47% |
| QS230616P00006500 | 2023-06-09 3:50PM EDT | 6.50 | 0.42 | 0.39 | 0.42 | +0.22 | +110.00% | 334 | 2,017 | 83.20% |
| QS230616P00007000 | 2023-06-09 3:04PM EDT | 7.00 | 0.87 | 0.77 | 0.81 | +0.42 | +93.33% | 66 | 769 | 89.06% |
| QS230616P00007500 | 2023-06-08 3:12PM EDT | 7.50 | 1.35 | 1.22 | 1.27 | +0.53 | +64.63% | 58 | 216 | 98.44% |
| QS230616P00008000 | 2023-06-08 11:37AM EDT | 8.00 | 1.21 | 1.70 | 1.80 | -0.16 | -11.68% | 2 | 172 | 126.56% |
| QS230616P00008500 | 2023-06-09 2:26PM EDT | 8.50 | 2.37 | 2.12 | 2.31 | +1.12 | +89.60% | 3 | 30 | 117.19% |
| QS230616P00009000 | 2023-06-09 3:11PM EDT | 9.00 | 2.84 | 2.69 | 2.82 | +1.25 | +78.62% | 9 | 218 | 173.44% |
| QS230616P00010000 | 2023-06-07 2:39PM EDT | 10.00 | 2.68 | 3.65 | 3.75 | 0.00 | - | 2 | 37 | 50.00% |
| QS230616P00012000 | 2023-06-09 2:05PM EDT | 12.00 | 5.84 | 5.60 | 5.80 | +0.39 | +7.16% | 3 | 3 | 100.00% |
| QS230616P00013000 | 2023-06-05 1:17PM EDT | 13.00 | 6.28 | 6.65 | 6.75 | 0.00 | - | 15 | 18 | 100.00% |
| QS230616P00014000 | 2023-05-17 1:42PM EDT | 14.00 | 7.85 | 7.60 | 7.75 | 0.00 | - | 4 | 5 | 312.50% |
| QS230616P00015000 | 2023-05-04 12:48PM EDT | 15.00 | 8.88 | 8.30 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
