La bourse ferme dans 1 h 6 min
CAC 40
8 131,59 -64,37 (-0,79 %) Euro Stoxx 50
5 040,11 -34,23 (-0,67 %) Dow Jones
39 861,37 +54,60 (+0,14 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 434,00 -4,50 (-0,18 %) Bitcoin EUR
65 024,04 +3 350,52 (+5,43 %)
QuantumScape Corporation (QS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524C00001000 | 2024-05-15 10:24AM EDT | 1.00 | 5.00 | 4.70 | 5.50 | 0.00 | - | - | 1 | 1,968.75% |
| QS240524C00004000 | 2024-05-20 1:16PM EDT | 4.00 | 1.66 | 1.69 | 1.78 | 0.00 | - | 10 | 10 | 228.13% |
| QS240524C00004500 | 2024-05-20 1:44PM EDT | 4.50 | 1.15 | 1.21 | 1.30 | 0.00 | - | 9 | 29 | 187.50% |
| QS240524C00005000 | 2024-05-20 1:10PM EDT | 5.00 | 0.65 | 0.72 | 0.77 | 0.00 | - | 81 | 247 | 115.63% |
| QS240524C00005500 | 2024-05-21 10:06AM EDT | 5.50 | 0.27 | 0.27 | 0.30 | +0.04 | +17.39% | 107 | 1,337 | 71.09% |
| QS240524C00006000 | 2024-05-21 10:08AM EDT | 6.00 | 0.07 | 0.06 | 0.08 | +0.01 | +20.00% | 482 | 4,295 | 75.00% |
| QS240524C00006500 | 2024-05-21 9:49AM EDT | 6.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 107 | 4,912 | 98.44% |
| QS240524C00007000 | 2024-05-21 9:43AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 1,934 | 115.63% |
| QS240524C00007500 | 2024-05-21 9:38AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 384 | 125.00% |
| QS240524C00008000 | 2024-05-20 10:22AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 452 | 175.00% |
| QS240524C00008500 | 2024-05-21 9:48AM EDT | 8.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,370 | 296.88% |
| QS240524C00009000 | 2024-05-14 12:20PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 181 | 187.50% |
| QS240524C00009500 | 2024-05-15 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| QS240524C00010000 | 2024-05-16 3:42PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 64 | 225.00% |
| QS240524C00010500 | 2024-05-16 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 30 | 30 | 423.44% |
| QS240524C00011000 | 2024-05-20 11:27AM EDT | 11.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 25 | 445.31% |
| QS240524C00011500 | 2024-05-13 12:54PM EDT | 11.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 400.00% |
| QS240524C00012000 | 2024-05-13 1:30PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 50.00% |
| QS240524C00012500 | 2024-05-15 3:31PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 26 | 300.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524P00003500 | 2024-04-18 2:20PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 81 | 212.50% |
| QS240524P00004000 | 2024-05-17 3:58PM EDT | 4.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 162.50% |
| QS240524P00004500 | 2024-05-20 1:41PM EDT | 4.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 306 | 171.88% |
| QS240524P00005000 | 2024-05-20 3:00PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 550 | 84.38% |
| QS240524P00005500 | 2024-05-21 9:51AM EDT | 5.50 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 14 | 943 | 50.78% |
| QS240524P00006000 | 2024-05-21 9:46AM EDT | 6.00 | 0.28 | 0.31 | 0.35 | -0.13 | -31.71% | 12 | 2,473 | 52.34% |
| QS240524P00006500 | 2024-05-20 9:32AM EDT | 6.50 | 0.80 | 0.70 | 0.81 | 0.00 | - | 2 | 998 | 75.00% |
| QS240524P00007000 | 2024-05-21 9:38AM EDT | 7.00 | 1.50 | 1.24 | 1.31 | +0.12 | +8.70% | 6 | 7 | 109.38% |
| QS240524P00007500 | 2024-05-20 11:33AM EDT | 7.50 | 1.87 | 1.71 | 1.81 | 0.00 | - | 2 | 57 | 137.50% |
| QS240524P00011000 | 2024-05-07 10:02AM EDT | 11.00 | 5.30 | 5.20 | 5.30 | 0.00 | - | 3 | 4 | 100.00% |
