La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 707,57 +481,91 (+1,26 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 311,40 +1,80 (+0,08 %) Bitcoin EUR
57 486,43 +2 325,76 (+4,22 %)
QuantumScape Corporation (QS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503C00002000 | 2024-04-03 11:22AM EDT | 2.00 | 3.97 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 1,337.50% |
| QS240503C00002500 | 2024-04-30 2:15PM EDT | 2.50 | 2.85 | 2.70 | 3.15 | 0.00 | - | 2 | 1 | 1,075.00% |
| QS240503C00003000 | 2024-04-24 3:50PM EDT | 3.00 | 2.52 | 2.16 | 2.79 | 0.00 | - | - | 0 | 1,193.75% |
| QS240503C00003500 | 2024-05-02 2:28PM EDT | 3.50 | 2.01 | 2.04 | 2.13 | 0.00 | - | 3 | 1 | 400.00% |
| QS240503C00004000 | 2024-04-26 10:10AM EDT | 4.00 | 1.33 | 1.54 | 1.67 | 0.00 | - | 2 | 11 | 406.25% |
| QS240503C00004500 | 2024-05-03 1:12PM EDT | 4.50 | 1.13 | 0.76 | 1.12 | +0.17 | +17.71% | 96 | 217 | 321.88% |
| QS240503C00005000 | 2024-05-03 1:53PM EDT | 5.00 | 0.61 | 0.57 | 0.63 | +0.03 | +5.17% | 425 | 1,174 | 162.50% |
| QS240503C00005500 | 2024-05-03 1:55PM EDT | 5.50 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 1,201 | 3,222 | 68.75% |
| QS240503C00006000 | 2024-05-03 12:44PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 2,578 | 81.25% |
| QS240503C00006500 | 2024-05-03 1:32PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,564 | 150.00% |
| QS240503C00007000 | 2024-05-01 2:44PM EDT | 7.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 212.50% |
| QS240503C00007500 | 2024-04-29 1:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 669 | 262.50% |
| QS240503C00008000 | 2024-05-02 2:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 373 | 312.50% |
| QS240503C00008500 | 2024-04-23 3:41PM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 56 | 350.00% |
| QS240503C00009000 | 2024-05-01 1:11PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 387.50% |
| QS240503C00009500 | 2024-04-16 11:15AM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 60 | 36 | 768.75% |
| QS240503C00010000 | 2024-04-26 1:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 118 | 475.00% |
| QS240503C00011500 | 2024-04-22 1:41PM EDT | 11.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 16 | 946.88% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503P00003500 | 2024-04-23 2:03PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 311 | 400.00% |
| QS240503P00004000 | 2024-04-25 2:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 130 | 300.00% |
| QS240503P00004500 | 2024-04-29 3:38PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 679 | 212.50% |
| QS240503P00005000 | 2024-05-02 3:22PM EDT | 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,829 | 118.75% |
| QS240503P00005500 | 2024-05-03 1:12PM EDT | 5.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 105 | 748 | 53.13% |
| QS240503P00006000 | 2024-05-03 12:55PM EDT | 6.00 | 0.41 | 0.36 | 0.43 | -0.07 | -14.58% | 28 | 99 | 96.88% |
| QS240503P00006500 | 2024-05-03 10:12AM EDT | 6.50 | 0.80 | 0.85 | 0.93 | -0.25 | -23.81% | 4 | 310 | 175.00% |
| QS240503P00007000 | 2024-05-01 1:33PM EDT | 7.00 | 1.63 | 1.35 | 1.47 | 0.00 | - | 9 | 3 | 334.38% |
| QS240503P00007500 | 2024-04-01 10:07AM EDT | 7.50 | 1.46 | 2.07 | 2.13 | 0.00 | - | - | 0 | 590.63% |
| QS240503P00008000 | 2024-04-30 12:33PM EDT | 8.00 | 2.65 | 2.33 | 2.45 | 0.00 | - | 5 | 5 | 418.75% |
| QS240503P00009000 | 2024-04-09 10:22AM EDT | 9.00 | 2.76 | 3.35 | 3.45 | 0.00 | - | - | 0 | 518.75% |
| QS240503P00012000 | 2024-04-11 2:08PM EDT | 12.00 | 6.00 | 6.15 | 6.45 | 0.00 | - | - | 1 | 750.00% |
