Marchés français ouverture 2 h 52 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 711,24 -235,69 (-0,61 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 241,49 +20,87 (+0,11 %) Bitcoin EUR
64 399,30 -1 187,57 (-1,81 %)
QuantumScape Corporation (QS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816C00001000 | 2024-04-15 10:08AM EDT | 1.00 | 4.70 | 4.70 | 6.20 | 0.00 | - | 5 | 6 | 653.13% |
| QS240816C00002000 | 2024-04-26 10:51AM EDT | 2.00 | 3.38 | 2.66 | 4.70 | 0.00 | - | 1 | 9 | 411.72% |
| QS240816C00003000 | 2024-05-17 12:31PM EDT | 3.00 | 2.70 | 2.56 | 2.79 | 0.00 | - | 1 | 91 | 103.52% |
| QS240816C00004000 | 2024-05-20 10:45AM EDT | 4.00 | 1.85 | 1.44 | 2.09 | 0.00 | - | 25 | 302 | 59.38% |
| QS240816C00005000 | 2024-05-20 1:58PM EDT | 5.00 | 1.14 | 0.92 | 1.39 | +0.06 | +5.56% | 1 | 4,208 | 73.63% |
| QS240816C00006000 | 2024-05-21 3:25PM EDT | 6.00 | 0.65 | 0.60 | 0.63 | +0.06 | +10.17% | 145 | 2,375 | 66.99% |
| QS240816C00007000 | 2024-05-21 2:16PM EDT | 7.00 | 0.38 | 0.32 | 0.35 | +0.06 | +18.75% | 109 | 6,076 | 67.77% |
| QS240816C00008000 | 2024-05-21 2:51PM EDT | 8.00 | 0.21 | 0.17 | 0.20 | +0.05 | +31.25% | 124 | 3,342 | 69.14% |
| QS240816C00009000 | 2024-05-21 2:16PM EDT | 9.00 | 0.14 | 0.10 | 0.13 | +0.03 | +27.27% | 2 | 5,360 | 72.46% |
| QS240816C00010000 | 2024-05-21 2:23PM EDT | 10.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 35 | 3,608 | 77.73% |
| QS240816C00011000 | 2024-05-20 12:47PM EDT | 11.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 3 | 1,338 | 80.47% |
| QS240816C00012000 | 2024-05-21 1:24PM EDT | 12.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 3 | 1,307 | 83.59% |
| QS240816C00013000 | 2024-05-21 2:41PM EDT | 13.00 | 0.03 | 0.02 | 0.25 | -0.01 | -25.00% | 101 | 177 | 112.89% |
| QS240816C00014000 | 2024-05-21 11:00AM EDT | 14.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 100 | 851 | 96.88% |
| QS240816C00015000 | 2024-05-20 12:46PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 977 | 96.09% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240816P00002000 | 2024-04-12 2:46PM EDT | 2.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 165.63% |
| QS240816P00003000 | 2024-05-21 3:50PM EDT | 3.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 22 | 592 | 80.47% |
| QS240816P00004000 | 2024-05-21 10:06AM EDT | 4.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 10 | 881 | 67.97% |
| QS240816P00005000 | 2024-05-21 9:41AM EDT | 5.00 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 5 | 2,493 | 61.91% |
| QS240816P00006000 | 2024-05-21 3:53PM EDT | 6.00 | 0.84 | 0.83 | 0.86 | -0.14 | -14.29% | 32 | 4,783 | 59.86% |
| QS240816P00007000 | 2024-05-16 11:15AM EDT | 7.00 | 1.56 | 1.25 | 1.65 | 0.00 | - | 5 | 4,586 | 68.36% |
| QS240816P00008000 | 2024-05-17 9:42AM EDT | 8.00 | 2.45 | 2.35 | 2.79 | 0.00 | - | 11 | 2,441 | 78.32% |
| QS240816P00009000 | 2024-04-25 3:54PM EDT | 9.00 | 3.95 | 3.30 | 3.90 | 0.00 | - | 12 | 679 | 96.48% |
| QS240816P00010000 | 2024-05-20 12:19PM EDT | 10.00 | 4.40 | 4.25 | 5.10 | 0.00 | - | 3 | 817 | 117.77% |
| QS240816P00011000 | 2024-05-13 1:13PM EDT | 11.00 | 5.17 | 5.25 | 6.25 | 0.00 | - | 1 | 25 | 137.31% |
| QS240816P00012000 | 2024-05-15 10:33AM EDT | 12.00 | 6.05 | 6.25 | 7.35 | 0.00 | - | 1 | 2 | 152.73% |
| QS240816P00013000 | 2024-04-29 12:27PM EDT | 13.00 | 7.60 | 7.25 | 7.35 | 0.00 | - | - | 0 | 89.06% |
| QS240816P00015000 | 2024-03-27 12:19PM EDT | 15.00 | 8.80 | 9.55 | 10.65 | 0.00 | - | 1 | 0 | 208.40% |
