Mercados españoles abiertos en 1 hr 17 mins
S&P 500
4.326,51 -23,42 (-0,54%) Nasdaq
13.352,78 -189,34 (-1,40%) NIKKEI 225
26.717,34 +547,04 (+2,09%) Dólar/Euro
1,1156 +0,0009 (+0,08%) Petróleo Brent
90,02 +0,68 (+0,76%) BTC-EUR
33.500,98 +923,07 (+2,83%)
QuantumScape Corporation (QS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara28 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220128C00009000 | 2022-01-27 10:42AM EST | 9.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS220128C00010000 | 2022-01-27 11:47AM EST | 10.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QS220128C00011000 | 2022-01-24 2:23PM EST | 11.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QS220128C00012000 | 2022-01-26 3:48PM EST | 12.00 | 3.51 | 2.03 | 2.25 | 0.00 | - | 24 | 223 | 193.75% |
| QS220128C00013000 | 2022-01-27 3:49PM EST | 13.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QS220128C00013500 | 2022-01-27 2:37PM EST | 13.50 | 2.30 | 0.00 | 0.00 | +1.27 | +123.30% | 19 | 0 | 0.00% |
| QS220128C00014000 | 2022-01-27 3:59PM EST | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| QS220128C00015000 | 2022-01-27 3:58PM EST | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 25.00% |
| QS220128C00016000 | 2022-01-27 3:59PM EST | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,319 | 0 | 50.00% |
| QS220128C00017000 | 2022-01-27 3:14PM EST | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 50.00% |
| QS220128C00018000 | 2022-01-27 3:40PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| QS220128C00019000 | 2022-01-27 2:40PM EST | 19.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 111 | 0 | 50.00% |
| QS220128C00020000 | 2022-01-27 3:59PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| QS220128C00020500 | 2022-01-27 3:17PM EST | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QS220128C00021000 | 2022-01-27 3:52PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| QS220128C00021500 | 2022-01-27 10:37AM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QS220128C00022000 | 2022-01-26 11:16AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QS220128C00022500 | 2022-01-27 3:22PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QS220128C00023000 | 2022-01-27 2:13PM EST | 23.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 15 | 0 | 50.00% |
| QS220128C00023500 | 2022-01-27 12:47PM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QS220128C00024000 | 2022-01-26 2:29PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 304 | 437.50% |
| QS220128C00024500 | 2022-01-25 2:49PM EST | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 116 | 450.00% |
| QS220128C00025000 | 2022-01-26 10:50AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 836 | 412.50% |
| QS220128C00025500 | 2022-01-26 9:33AM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 191 | 425.00% |
| QS220128C00026000 | 2022-01-26 12:07PM EST | 26.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 141 | 493.75% |
| QS220128C00026500 | 2022-01-26 10:38AM EST | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 43 | 506.25% |
| QS220128C00027000 | 2022-01-26 12:36PM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 139 | 518.75% |
| QS220128C00027500 | 2022-01-26 11:42AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 475.00% |
| QS220128C00028000 | 2022-01-24 10:26AM EST | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 543.75% |
| QS220128C00028500 | 2022-01-05 10:42AM EST | 28.50 | 0.48 | 0.00 | 0.03 | 0.00 | - | 25 | 42 | 556.25% |
| QS220128C00029000 | 2022-01-24 10:05AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 568.75% |
| QS220128C00029500 | 2022-01-24 10:29AM EST | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 29 | 550.00% |
| QS220128C00030000 | 2022-01-25 3:53PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 352 | 562.50% |
| QS220128C00030500 | 2022-01-03 3:11PM EST | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 600.00% |
| QS220128C00031000 | 2022-01-24 12:28PM EST | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 124 | 612.50% |
| QS220128C00031500 | 2022-01-21 9:49AM EST | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 625.00% |
| QS220128C00032000 | 2022-01-21 12:16PM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 42 | 631.25% |
| QS220128C00033000 | 2022-01-21 12:21PM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 650.00% |
| QS220128C00034000 | 2022-01-12 9:44AM EST | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 600.00% |
| QS220128C00035000 | 2022-01-27 3:01PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ventaspara28 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS220128P00009000 | 2022-01-25 9:57AM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 122 | 50.00% |
| QS220128P00010000 | 2022-01-25 9:50AM EST | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 54 | 396.88% |
| QS220128P00011000 | 2022-01-26 3:07PM EST | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 94 | 256.25% |
| QS220128P00012000 | 2022-01-27 3:57PM EST | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| QS220128P00013000 | 2022-01-27 3:49PM EST | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| QS220128P00013500 | 2022-01-27 3:22PM EST | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| QS220128P00014000 | 2022-01-27 3:57PM EST | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| QS220128P00015000 | 2022-01-27 3:54PM EST | 15.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| QS220128P00016000 | 2022-01-27 3:49PM EST | 16.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| QS220128P00017000 | 2022-01-27 3:58PM EST | 17.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QS220128P00018000 | 2022-01-27 2:00PM EST | 18.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QS220128P00019000 | 2022-01-27 3:44PM EST | 19.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| QS220128P00020000 | 2022-01-27 3:31PM EST | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QS220128P00020500 | 2022-01-26 2:16PM EST | 20.50 | 4.15 | 6.30 | 6.45 | 0.00 | - | 22 | 85 | 409.38% |
| QS220128P00021000 | 2022-01-27 11:41AM EST | 21.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QS220128P00021500 | 2022-01-27 3:27PM EST | 21.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QS220128P00022000 | 2022-01-27 3:43PM EST | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QS220128P00022500 | 2022-01-26 2:27PM EST | 22.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS220128P00023000 | 2022-01-27 1:34PM EST | 23.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QS220128P00023500 | 2022-01-26 11:05AM EST | 23.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QS220128P00024000 | 2022-01-26 11:06AM EST | 24.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS220128P00024500 | 2022-01-25 10:36AM EST | 24.50 | 8.95 | 10.25 | 10.50 | 0.00 | - | 2 | 9 | 621.88% |
| QS220128P00025000 | 2022-01-27 3:53PM EST | 25.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QS220128P00025500 | 2022-01-21 2:01PM EST | 25.50 | 9.47 | 11.30 | 11.50 | 0.00 | - | 14 | 4 | 462.50% |
| QS220128P00026000 | 2022-01-25 1:43PM EST | 26.00 | 10.56 | 11.75 | 12.00 | 0.00 | - | 12 | 4 | 671.88% |
| QS220128P00026500 | 2022-01-21 3:23PM EST | 26.50 | 10.75 | 12.30 | 12.55 | 0.00 | - | 23 | 18 | 568.75% |
| QS220128P00027000 | 2022-01-25 3:17PM EST | 27.00 | 11.53 | 12.70 | 13.10 | 0.00 | - | 2 | 6 | 500.00% |
| QS220128P00027500 | 2022-01-27 10:26AM EST | 27.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QS220128P00028000 | 2022-01-25 1:03PM EST | 28.00 | 12.95 | 13.75 | 14.10 | 0.00 | - | 1 | 1 | 606.25% |
| QS220128P00028500 | 2022-01-27 12:21PM EST | 28.50 | 13.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QS220128P00029000 | 2022-01-27 2:56PM EST | 29.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QS220128P00029500 | 2022-01-21 12:25PM EST | 29.50 | 13.30 | 15.15 | 15.70 | 0.00 | - | 68 | 0 | 643.75% |
| QS220128P00030000 | 2022-01-26 1:29PM EST | 30.00 | 13.45 | 15.70 | 16.05 | 0.00 | - | 4 | 25 | 843.75% |
| QS220128P00030500 | 2022-01-19 11:17AM EST | 30.50 | 12.00 | 16.20 | 16.50 | 0.00 | - | - | 0 | 800.00% |
| QS220128P00031000 | 2022-01-24 12:45PM EST | 31.00 | 16.95 | 16.75 | 17.05 | 0.00 | - | 30 | 0 | 587.50% |
| QS220128P00031500 | 2022-01-25 1:32PM EST | 31.50 | 16.10 | 17.35 | 17.50 | 0.00 | - | - | 2 | 693.75% |
| QS220128P00032000 | 2022-01-26 2:38PM EST | 32.00 | 15.65 | 17.60 | 18.15 | 0.00 | - | 1 | 10 | 989.06% |
| QS220128P00033000 | 2022-01-24 3:11PM EST | 33.00 | 17.60 | 18.80 | 19.00 | 0.00 | - | 1 | 0 | 625.00% |
| QS220128P00034000 | 2022-01-26 1:55PM EST | 34.00 | 17.55 | 19.80 | 20.00 | 0.00 | - | 1 | 1 | 637.50% |
| QS220128P00035000 | 2022-01-24 3:33PM EST | 35.00 | 19.47 | 20.70 | 21.10 | 0.00 | - | 1 | 1 | 662.50% |
© 2022 Yahoo. Todos los derechos reservados.
