Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.882,14 +308,01 (+1,31%)
QuantumScape Corporation (QS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara19 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220819C00002500 | 2022-08-05 9:30AM EDT | 2.50 | 9.60 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 675.00% |
| QS220819C00005000 | 2022-08-05 9:30AM EDT | 5.00 | 7.09 | 8.55 | 8.70 | 0.00 | - | 1 | 23 | 409.38% |
| QS220819C00005500 | 2022-08-11 3:18PM EDT | 5.50 | 7.04 | 8.05 | 8.20 | 0.00 | - | 1 | 0 | 373.44% |
| QS220819C00006000 | 2022-07-28 10:25AM EDT | 6.00 | 3.75 | 7.45 | 7.85 | 0.00 | - | 5 | 5 | 278.13% |
| QS220819C00006500 | 2022-07-18 9:54AM EDT | 6.50 | 4.20 | 7.05 | 7.20 | 0.00 | - | 1 | 0 | 310.94% |
| QS220819C00007500 | 2022-08-12 1:22PM EDT | 7.50 | 5.97 | 6.05 | 6.30 | +0.87 | +17.06% | 1 | 98 | 237.50% |
| QS220819C00008000 | 2022-08-09 9:56AM EDT | 8.00 | 4.10 | 5.55 | 6.05 | 0.00 | - | 5 | 26 | 286.72% |
| QS220819C00008500 | 2022-08-12 3:49PM EDT | 8.50 | 5.07 | 5.05 | 5.20 | +1.32 | +35.20% | 1 | 3 | 210.94% |
| QS220819C00009000 | 2022-08-12 3:07PM EDT | 9.00 | 4.65 | 4.60 | 4.70 | +1.81 | +63.73% | 1 | 47 | 150.00% |
| QS220819C00009500 | 2022-08-12 3:58PM EDT | 9.50 | 4.10 | 4.10 | 4.20 | +0.59 | +16.81% | 12 | 56 | 132.81% |
| QS220819C00010000 | 2022-08-12 3:41PM EDT | 10.00 | 3.60 | 3.55 | 3.70 | +0.95 | +35.85% | 50 | 1,594 | 148.44% |
| QS220819C00010500 | 2022-08-12 3:45PM EDT | 10.50 | 3.07 | 3.10 | 3.20 | +0.96 | +45.50% | 12 | 1,301 | 100.00% |
| QS220819C00011000 | 2022-08-12 2:19PM EDT | 11.00 | 2.49 | 2.55 | 2.74 | +0.64 | +34.59% | 47 | 767 | 81.25% |
| QS220819C00011500 | 2022-08-12 3:57PM EDT | 11.50 | 2.16 | 2.13 | 2.22 | +0.69 | +46.94% | 161 | 1,058 | 83.59% |
| QS220819C00012000 | 2022-08-12 3:50PM EDT | 12.00 | 1.65 | 1.69 | 1.76 | +0.79 | +91.86% | 161 | 851 | 82.03% |
| QS220819C00012500 | 2022-08-12 3:53PM EDT | 12.50 | 1.26 | 1.26 | 1.34 | +0.61 | +93.85% | 254 | 3,045 | 78.13% |
| QS220819C00013000 | 2022-08-12 3:59PM EDT | 13.00 | 0.95 | 0.91 | 1.01 | +0.54 | +131.71% | 986 | 2,508 | 80.47% |
| QS220819C00013500 | 2022-08-12 3:57PM EDT | 13.50 | 0.64 | 0.63 | 0.71 | +0.38 | +146.15% | 4,438 | 2,031 | 80.47% |
| QS220819C00014000 | 2022-08-12 3:59PM EDT | 14.00 | 0.45 | 0.44 | 0.45 | +0.27 | +150.00% | 2,652 | 1,264 | 80.27% |
| QS220819C00014500 | 2022-08-12 3:59PM EDT | 14.50 | 0.32 | 0.27 | 0.36 | +0.21 | +190.91% | 617 | 205 | 85.16% |
| QS220819C00015000 | 2022-08-12 3:58PM EDT | 15.00 | 0.20 | 0.19 | 0.20 | +0.13 | +185.71% | 1,044 | 15,968 | 84.77% |
| QS220819C00015500 | 2022-08-12 3:57PM EDT | 15.50 | 0.13 | 0.12 | 0.15 | +0.08 | +160.00% | 557 | 264 | 88.67% |
| QS220819C00016000 | 2022-08-12 3:58PM EDT | 16.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 479 | 715 | 89.84% |
| QS220819C00016500 | 2022-08-12 3:58PM EDT | 16.50 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 70 | 6 | 98.44% |
| QS220819C00017000 | 2022-08-12 2:16PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 10 | 131 | 98.44% |
| QS220819C00017500 | 2022-08-12 3:55PM EDT | 17.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 10 | 1,616 | 103.13% |
| QS220819C00018000 | 2022-08-11 11:03AM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 109 | 96.88% |
| QS220819C00019000 | 2022-08-12 1:27PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 35 | 112.50% |
| QS220819C00020000 | 2022-08-12 3:31PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 162 | 3,116 | 118.75% |
| QS220819C00022500 | 2022-08-12 3:55PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 3,510 | 159.38% |
| QS220819C00025000 | 2022-08-11 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,063 | 162.50% |
| QS220819C00030000 | 2022-08-12 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,204 | 206.25% |
| QS220819C00035000 | 2022-08-12 11:16AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,567 | 237.50% |
| QS220819C00040000 | 2022-08-01 1:15PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 268.75% |
Ventaspara19 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220819P00002500 | 2022-08-05 10:30AM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 560 | 531.25% |
| QS220819P00004000 | 2022-08-01 11:59AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 387.50% |
| QS220819P00005000 | 2022-08-08 11:58AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 318.75% |
| QS220819P00005500 | 2022-08-02 2:06PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 293.75% |
| QS220819P00006000 | 2022-08-08 11:56AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 265.63% |
| QS220819P00006500 | 2022-08-08 11:57AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 243.75% |
| QS220819P00007000 | 2022-08-10 2:49PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 218.75% |
| QS220819P00007500 | 2022-08-12 2:31PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 6,286 | 198.44% |
| QS220819P00008000 | 2022-08-12 11:29AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 279 | 168.75% |
| QS220819P00008500 | 2022-08-10 2:25PM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 46 | 162.50% |
| QS220819P00009000 | 2022-08-12 3:53PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 195 | 143.75% |
| QS220819P00009500 | 2022-08-12 1:27PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 2,068 | 128.13% |
| QS220819P00010000 | 2022-08-12 3:59PM EDT | 10.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 163 | 2,618 | 112.50% |
| QS220819P00010500 | 2022-08-12 2:38PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 2,198 | 111.72% |
| QS220819P00011000 | 2022-08-12 3:36PM EDT | 11.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 277 | 821 | 97.66% |
| QS220819P00011500 | 2022-08-12 3:54PM EDT | 11.50 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 15 | 747 | 89.06% |
| QS220819P00012000 | 2022-08-12 3:57PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | -0.23 | -67.65% | 165 | 259 | 84.38% |
| QS220819P00012500 | 2022-08-12 3:59PM EDT | 12.50 | 0.19 | 0.17 | 0.21 | -0.39 | -67.24% | 222 | 8,444 | 82.03% |
| QS220819P00013000 | 2022-08-12 3:56PM EDT | 13.00 | 0.36 | 0.29 | 0.36 | -0.49 | -57.65% | 329 | 90 | 79.88% |
| QS220819P00013500 | 2022-08-12 3:57PM EDT | 13.50 | 0.56 | 0.52 | 0.56 | -0.50 | -47.17% | 230 | 70 | 80.47% |
| QS220819P00014000 | 2022-08-12 3:53PM EDT | 14.00 | 0.85 | 0.80 | 0.86 | -0.83 | -49.40% | 37 | 30 | 82.42% |
| QS220819P00014500 | 2022-08-04 11:29AM EDT | 14.50 | 2.56 | 1.15 | 1.22 | 0.00 | - | 20 | 21 | 85.16% |
| QS220819P00015000 | 2022-08-12 3:22PM EDT | 15.00 | 1.54 | 1.54 | 1.64 | -1.01 | -39.61% | 41 | 17,840 | 89.06% |
| QS220819P00015500 | 2022-08-04 12:01PM EDT | 15.50 | 3.45 | 1.98 | 2.08 | 0.00 | - | - | 10 | 93.75% |
| QS220819P00016000 | 2022-08-12 12:48PM EDT | 16.00 | 2.67 | 2.44 | 2.68 | -1.23 | -31.54% | 30 | 4 | 114.45% |
| QS220819P00017500 | 2022-08-12 2:50PM EDT | 17.50 | 3.95 | 3.85 | 4.00 | -1.05 | -21.00% | 4 | 1,333 | 112.50% |
| QS220819P00018000 | 2022-08-12 10:00AM EDT | 18.00 | 5.25 | 4.35 | 4.50 | -0.90 | -14.63% | 1 | 0 | 121.88% |
| QS220819P00020000 | 2022-08-12 3:59PM EDT | 20.00 | 6.43 | 6.35 | 6.50 | -0.91 | -12.40% | 408 | 2,929 | 156.25% |
| QS220819P00022500 | 2022-08-12 11:34AM EDT | 22.50 | 9.10 | 8.85 | 9.00 | -0.80 | -8.08% | 31 | 190 | 193.75% |
| QS220819P00025000 | 2022-08-12 2:24PM EDT | 25.00 | 11.55 | 11.30 | 11.45 | -0.89 | -7.15% | 8 | 1,089 | 162.50% |
| QS220819P00030000 | 2022-08-12 12:50PM EDT | 30.00 | 16.60 | 16.30 | 16.50 | -0.66 | -3.82% | 14 | 1,769 | 253.13% |
| QS220819P00035000 | 2022-08-09 3:21PM EDT | 35.00 | 23.25 | 21.30 | 21.60 | 0.00 | - | 2 | 29 | 337.50% |
| QS220819P00040000 | 2022-08-08 9:30AM EDT | 40.00 | 27.95 | 26.20 | 26.55 | 0.00 | - | 3 | 4 | 268.75% |
© 2022 Yahoo. Todos los derechos reservados.
