La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 521,60 +1 381,38 (+2,30 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240524C00004000 | 2024-05-07 11:17AM EDT | 4.00 | 1.72 | 1.54 | 1.77 | 0.00 | - | 10 | 0 | 185.94% |
| QS240524C00004500 | 2024-05-17 9:46AM EDT | 4.50 | 1.25 | 0.95 | 1.17 | -0.22 | -14.97% | 5 | 29 | 145.31% |
| QS240524C00005000 | 2024-05-17 3:26PM EDT | 5.00 | 0.62 | 0.60 | 0.69 | -0.23 | -27.06% | 28 | 238 | 78.91% |
| QS240524C00005500 | 2024-05-17 3:57PM EDT | 5.50 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 262 | 1,024 | 50.78% |
| QS240524C00006000 | 2024-05-17 3:59PM EDT | 6.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 2,420 | 2,194 | 57.81% |
| QS240524C00006500 | 2024-05-17 3:59PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 101 | 3,479 | 78.13% |
| QS240524C00007000 | 2024-05-17 1:35PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 1,942 | 93.75% |
| QS240524C00007500 | 2024-05-17 3:59PM EDT | 7.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 10 | 351 | 117.19% |
| QS240524C00008000 | 2024-05-17 10:36AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 442 | 143.75% |
| QS240524C00008500 | 2024-05-14 9:48AM EDT | 8.50 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 3 | 1,367 | 212.50% |
| QS240524C00009000 | 2024-05-14 12:20PM EDT | 9.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 181 | 181.25% |
| QS240524C00009500 | 2024-05-15 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 175.00% |
| QS240524C00010000 | 2024-05-16 3:42PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 64 | 203.13% |
| QS240524C00010500 | 2024-05-16 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 30 | 30 | 328.13% |
| QS240524C00011000 | 2024-05-06 11:24AM EDT | 11.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 25 | 344.53% |
| QS240524C00011500 | 2024-05-13 12:54PM EDT | 11.50 | 0.14 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 359.38% |
| QS240524C00012000 | 2024-05-13 1:30PM EDT | 12.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 53 | 54 | 374.22% |
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 | 156.25% |
| QS240524P00004000 | 2024-05-17 3:58PM EDT | 4.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 1 | 56 | 112.50% |
| QS240524P00004500 | 2024-05-17 9:55AM EDT | 4.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 65 | 267 | 123.44% |
| QS240524P00005000 | 2024-05-17 3:44PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 212 | 346 | 62.50% |
| QS240524P00005500 | 2024-05-17 3:24PM EDT | 5.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 169 | 641 | 50.78% |
| QS240524P00006000 | 2024-05-17 3:58PM EDT | 6.00 | 0.44 | 0.43 | 0.45 | +0.12 | +37.50% | 148 | 2,338 | 53.13% |
| QS240524P00006500 | 2024-05-16 11:17AM EDT | 6.50 | 0.75 | 0.88 | 1.14 | 0.00 | - | 46 | 998 | 124.22% |
| QS240524P00007000 | 2024-05-15 11:33AM EDT | 7.00 | 1.05 | 1.38 | 1.48 | 0.00 | - | 12 | 15 | 109.38% |
| QS240524P00007500 | 2024-05-14 10:53AM EDT | 7.50 | 1.80 | 1.84 | 2.46 | +0.50 | +38.46% | 2 | 55 | 250.78% |
| QS240524P00011000 | 2024-05-07 10:02AM EDT | 11.00 | 5.30 | 5.35 | 5.45 | 0.00 | - | 3 | 6 | 100.00% |
