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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 295,51 +3 184,29 (+5,78 %)
QuantumScape Corporation (QS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:5.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503C00005000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 0.63 | 0.58 | 0.76 | +0.05 | +8.62% | 459 | 1,174 | 253.13% |
| QS240510C00005000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.66 | 0.70 | 0.88 | +0.10 | +17.86% | 6 | 159 | 103.91% |
| QS240517C00005000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.75 | 0.54 | 0.81 | +0.22 | +41.51% | 4 | 3,320 | 82.42% |
| QS240524C00005000 | 2024-05-03 11:26AM EDT | 2024-05-24 | 0.76 | 0.78 | 0.85 | +0.20 | +35.71% | 2 | 252 | 69.53% |
| QS240531C00005000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.80 | 0.65 | 0.96 | 0.00 | - | 100 | 477 | 58.20% |
| QS240607C00005000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 0.75 | 0.72 | 1.14 | +0.15 | +25.00% | 4 | 11 | 75.39% |
| QS240621C00005000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.86 | 0.90 | 1.22 | +0.12 | +16.22% | 8 | 125 | 82.81% |
| QS240816C00005000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 1.30 | 0.86 | 1.56 | +0.20 | +18.18% | 91 | 4,196 | 71.09% |
| QS241115C00005000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 1.26 | 1.46 | 1.62 | 0.00 | - | 6 | 402 | 74.80% |
| QS250117C00005000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 1.69 | 1.38 | 1.74 | +0.08 | +4.97% | 1 | 7,823 | 66.31% |
| QS260116C00005000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.68 | 2.53 | 2.96 | +0.06 | +2.29% | 57 | 3,545 | 90.33% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240503P00005000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,829 | 137.50% |
| QS240510P00005000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 938 | 56.25% |
| QS240517P00005000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 105 | 7,359 | 65.63% |
| QS240524P00005000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 8 | 244 | 62.50% |
| QS240531P00005000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 12 | 62 | 60.55% |
| QS240607P00005000 | 2024-05-03 11:08AM EDT | 2024-06-07 | 0.14 | 0.12 | 0.16 | -0.10 | -41.67% | 1 | 35 | 58.98% |
| QS240621P00005000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.19 | -0.03 | -13.04% | 6 | 365 | 55.86% |
| QS240816P00005000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 0.43 | 0.40 | 0.43 | -0.08 | -15.69% | 10 | 2,210 | 62.11% |
| QS241115P00005000 | 2024-05-02 9:41AM EDT | 2024-11-15 | 0.80 | 0.68 | 0.72 | 0.00 | - | 13 | 741 | 65.23% |
| QS250117P00005000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 0.89 | 0.85 | 0.89 | -0.07 | -7.29% | 6 | 20,913 | 66.89% |
| QS260116P00005000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 1.62 | 1.52 | 1.67 | -0.06 | -3.57% | 1 | 2,320 | 71.58% |
