Mercados españoles cerrados

QuantumScape Corporation (QS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,63+1,01 (+8,00%)
Al cierre: 04:00PM EDT
13,63 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QS220819C000025002022-08-05 9:30AM EDT2.509.6011.0011.200.00-11675.00%
QS220819C000050002022-08-05 9:30AM EDT5.007.098.558.700.00-123409.38%
QS220819C000055002022-08-11 3:18PM EDT5.507.048.058.200.00-10373.44%
QS220819C000060002022-07-28 10:25AM EDT6.003.757.457.850.00-55278.13%
QS220819C000065002022-07-18 9:54AM EDT6.504.207.057.200.00-10310.94%
QS220819C000075002022-08-12 1:22PM EDT7.505.976.056.30+0.87+17.06%198237.50%
QS220819C000080002022-08-09 9:56AM EDT8.004.105.556.050.00-526286.72%
QS220819C000085002022-08-12 3:49PM EDT8.505.075.055.20+1.32+35.20%13210.94%
QS220819C000090002022-08-12 3:07PM EDT9.004.654.604.70+1.81+63.73%147150.00%
QS220819C000095002022-08-12 3:58PM EDT9.504.104.104.20+0.59+16.81%1256132.81%
QS220819C000100002022-08-12 3:41PM EDT10.003.603.553.70+0.95+35.85%501,594148.44%
QS220819C000105002022-08-12 3:45PM EDT10.503.073.103.20+0.96+45.50%121,301100.00%
QS220819C000110002022-08-12 2:19PM EDT11.002.492.552.74+0.64+34.59%4776781.25%
QS220819C000115002022-08-12 3:57PM EDT11.502.162.132.22+0.69+46.94%1611,05883.59%
QS220819C000120002022-08-12 3:50PM EDT12.001.651.691.76+0.79+91.86%16185182.03%
QS220819C000125002022-08-12 3:53PM EDT12.501.261.261.34+0.61+93.85%2543,04578.13%
QS220819C000130002022-08-12 3:59PM EDT13.000.950.911.01+0.54+131.71%9862,50880.47%
QS220819C000135002022-08-12 3:57PM EDT13.500.640.630.71+0.38+146.15%4,4382,03180.47%
QS220819C000140002022-08-12 3:59PM EDT14.000.450.440.45+0.27+150.00%2,6521,26480.27%
QS220819C000145002022-08-12 3:59PM EDT14.500.320.270.36+0.21+190.91%61720585.16%
QS220819C000150002022-08-12 3:58PM EDT15.000.200.190.20+0.13+185.71%1,04415,96884.77%
QS220819C000155002022-08-12 3:57PM EDT15.500.130.120.15+0.08+160.00%55726488.67%
QS220819C000160002022-08-12 3:58PM EDT16.000.090.080.09+0.05+125.00%47971589.84%
QS220819C000165002022-08-12 3:58PM EDT16.500.070.060.09+0.03+75.00%70698.44%
QS220819C000170002022-08-12 2:16PM EDT17.000.040.040.05+0.01+33.33%1013198.44%
QS220819C000175002022-08-12 3:55PM EDT17.500.020.020.05-0.01-33.33%101,616103.13%
QS220819C000180002022-08-11 11:03AM EDT18.000.030.000.030.00-2010996.88%
QS220819C000190002022-08-12 1:27PM EDT19.000.020.000.030.00-1935112.50%
QS220819C000200002022-08-12 3:31PM EDT20.000.020.000.020.00-1623,116118.75%
QS220819C000225002022-08-12 3:55PM EDT22.500.010.010.02-0.01-50.00%33,510159.38%
QS220819C000250002022-08-11 2:36PM EDT25.000.010.000.010.00-111,063162.50%
QS220819C000300002022-08-12 3:12PM EDT30.000.010.000.010.00-44,204206.25%
QS220819C000350002022-08-12 11:16AM EDT35.000.010.000.01-0.01-50.00%42,567237.50%
QS220819C000400002022-08-01 1:15PM EDT40.000.010.000.010.00-1591268.75%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QS220819P000025002022-08-05 10:30AM EDT2.500.010.000.030.00-1560531.25%
QS220819P000040002022-08-01 11:59AM EDT4.000.010.000.030.00-111387.50%
QS220819P000050002022-08-08 11:58AM EDT5.000.010.000.030.00-1287318.75%
QS220819P000055002022-08-02 2:06PM EDT5.500.010.000.030.00-141293.75%
QS220819P000060002022-08-08 11:56AM EDT6.000.010.000.030.00-117265.63%
QS220819P000065002022-08-08 11:57AM EDT6.500.010.000.030.00-111243.75%
QS220819P000070002022-08-10 2:49PM EDT7.000.020.000.030.00-110218.75%
QS220819P000075002022-08-12 2:31PM EDT7.500.010.000.03-0.01-50.00%26,286198.44%
QS220819P000080002022-08-12 11:29AM EDT8.000.010.000.02-0.02-66.67%8279168.75%
QS220819P000085002022-08-10 2:25PM EDT8.500.030.000.030.00-1146162.50%
QS220819P000090002022-08-12 3:53PM EDT9.000.010.000.03-0.01-50.00%7195143.75%
QS220819P000095002022-08-12 1:27PM EDT9.500.020.000.030.00-1102,068128.13%
QS220819P000100002022-08-12 3:59PM EDT10.000.030.000.03-0.01-25.00%1632,618112.50%
QS220819P000105002022-08-12 2:38PM EDT10.500.030.030.04-0.02-40.00%72,198111.72%
QS220819P000110002022-08-12 3:36PM EDT11.000.040.030.05-0.07-63.64%27782197.66%
QS220819P000115002022-08-12 3:54PM EDT11.500.060.050.07-0.13-68.42%1574789.06%
QS220819P000120002022-08-12 3:57PM EDT12.000.110.100.11-0.23-67.65%16525984.38%
QS220819P000125002022-08-12 3:59PM EDT12.500.190.170.21-0.39-67.24%2228,44482.03%
QS220819P000130002022-08-12 3:56PM EDT13.000.360.290.36-0.49-57.65%3299079.88%
QS220819P000135002022-08-12 3:57PM EDT13.500.560.520.56-0.50-47.17%2307080.47%
QS220819P000140002022-08-12 3:53PM EDT14.000.850.800.86-0.83-49.40%373082.42%
QS220819P000145002022-08-04 11:29AM EDT14.502.561.151.220.00-202185.16%
QS220819P000150002022-08-12 3:22PM EDT15.001.541.541.64-1.01-39.61%4117,84089.06%
QS220819P000155002022-08-04 12:01PM EDT15.503.451.982.080.00--1093.75%
QS220819P000160002022-08-12 12:48PM EDT16.002.672.442.68-1.23-31.54%304114.45%
QS220819P000175002022-08-12 2:50PM EDT17.503.953.854.00-1.05-21.00%41,333112.50%
QS220819P000180002022-08-12 10:00AM EDT18.005.254.354.50-0.90-14.63%10121.88%
QS220819P000200002022-08-12 3:59PM EDT20.006.436.356.50-0.91-12.40%4082,929156.25%
QS220819P000225002022-08-12 11:34AM EDT22.509.108.859.00-0.80-8.08%31190193.75%
QS220819P000250002022-08-12 2:24PM EDT25.0011.5511.3011.45-0.89-7.15%81,089162.50%
QS220819P000300002022-08-12 12:50PM EDT30.0016.6016.3016.50-0.66-3.82%141,769253.13%
QS220819P000350002022-08-09 3:21PM EDT35.0023.2521.3021.600.00-229337.50%
QS220819P000400002022-08-08 9:30AM EDT40.0027.9526.2026.550.00-34268.75%