La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 104,17 -136,84 (-0,22 %)
QuantumScape Corporation (QS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240426C00002000 | 2024-04-01 9:41AM EDT | 2.00 | 4.35 | 3.60 | 3.70 | 0.00 | - | 2 | 1 | 643.75% |
| QS240426C00003000 | 2024-04-18 10:16AM EDT | 3.00 | 2.60 | 2.61 | 2.71 | 0.00 | - | 1 | 2 | 431.25% |
| QS240426C00003500 | 2024-04-18 9:55AM EDT | 3.50 | 2.04 | 2.11 | 2.18 | 0.00 | - | - | 1 | 321.88% |
| QS240426C00004000 | 2024-04-22 11:41AM EDT | 4.00 | 1.29 | 1.60 | 1.70 | 0.00 | - | 5 | 8 | 251.56% |
| QS240426C00004500 | 2024-04-23 3:29PM EDT | 4.50 | 1.15 | 1.17 | 1.21 | +0.12 | +11.65% | 2 | 32 | 214.06% |
| QS240426C00005000 | 2024-04-23 12:16PM EDT | 5.00 | 0.70 | 0.74 | 0.77 | +0.09 | +14.75% | 5 | 167 | 177.34% |
| QS240426C00005500 | 2024-04-23 3:44PM EDT | 5.50 | 0.42 | 0.41 | 0.42 | +0.10 | +32.26% | 1,043 | 2,210 | 159.38% |
| QS240426C00006000 | 2024-04-23 3:42PM EDT | 6.00 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 1,354 | 3,006 | 154.69% |
| QS240426C00006500 | 2024-04-23 3:44PM EDT | 6.50 | 0.10 | 0.08 | 0.10 | +0.04 | +80.00% | 1,314 | 2,229 | 153.13% |
| QS240426C00007000 | 2024-04-23 3:35PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 565 | 2,345 | 160.94% |
| QS240426C00007500 | 2024-04-23 12:37PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 1,673 | 171.88% |
| QS240426C00008000 | 2024-04-23 12:54PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 165 | 732 | 193.75% |
| QS240426C00008500 | 2024-04-15 10:05AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 206.25% |
| QS240426C00009000 | 2024-04-23 9:52AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 231.25% |
| QS240426C00009500 | 2024-04-08 11:27AM EDT | 9.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 250.00% |
| QS240426C00010000 | 2024-04-05 12:51PM EDT | 10.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 34 | 268.75% |
| QS240426C00010500 | 2024-04-05 1:27PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 287.50% |
| QS240426C00012000 | 2024-04-01 3:35PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 8 | 362.50% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240426P00004000 | 2024-04-23 11:20AM EDT | 4.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 65 | 292 | 193.75% |
| QS240426P00004500 | 2024-04-23 2:42PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 96 | 292 | 162.50% |
| QS240426P00005000 | 2024-04-23 3:38PM EDT | 5.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 317 | 1,137 | 143.75% |
| QS240426P00005500 | 2024-04-23 3:27PM EDT | 5.50 | 0.27 | 0.27 | 0.28 | -0.15 | -35.71% | 110 | 979 | 137.50% |
| QS240426P00006000 | 2024-04-23 3:38PM EDT | 6.00 | 0.56 | 0.56 | 0.57 | -0.20 | -26.32% | 96 | 887 | 132.03% |
| QS240426P00006500 | 2024-04-23 2:21PM EDT | 6.50 | 0.97 | 0.93 | 1.02 | -0.20 | -17.09% | 1 | 123 | 137.50% |
| QS240426P00007000 | 2024-04-22 12:15PM EDT | 7.00 | 1.74 | 1.38 | 1.51 | 0.00 | - | 1 | 40 | 151.56% |
| QS240426P00007500 | 2024-04-18 11:17AM EDT | 7.50 | 1.90 | 1.55 | 2.00 | 0.00 | - | 6 | 20 | 234.38% |
| QS240426P00008000 | 2024-04-10 9:51AM EDT | 8.00 | 2.20 | 2.24 | 2.42 | 0.00 | - | - | 1 | 168.75% |
| QS240426P00008500 | 2024-04-18 3:34PM EDT | 8.50 | 3.00 | 2.72 | 2.92 | 0.00 | - | 2 | 2 | 193.75% |
