Italia markets closed
Dow Jones
39.843,69 +285,58 (+0,72%) Nasdaq
16.733,19 +222,01 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%) CMC Crypto 200
1.374,46 +106,52 (+8,40%)
QuantumScape Corporation (QS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517C00001000 | 2024-05-03 9:52AM EDT | 1.00 | 4.80 | 4.05 | 6.05 | 0.00 | - | 1 | 2 | 1,462.50% |
| QS240517C00002000 | 2024-05-09 1:18PM EDT | 2.00 | 3.35 | 3.90 | 4.00 | 0.00 | - | 3 | 10 | 600.00% |
| QS240517C00003000 | 2024-04-18 12:55PM EDT | 3.00 | 2.60 | 2.89 | 3.00 | 0.00 | - | 5 | 77 | 362.50% |
| QS240517C00003500 | 2024-05-15 10:17AM EDT | 3.50 | 2.35 | 2.40 | 2.47 | +0.32 | +15.76% | 1 | 1 | 50.00% |
| QS240517C00004000 | 2024-05-15 10:38AM EDT | 4.00 | 2.00 | 1.90 | 1.97 | -0.27 | -11.89% | 13 | 1,454 | 50.00% |
| QS240517C00004500 | 2024-05-15 1:35PM EDT | 4.50 | 1.44 | 1.40 | 1.48 | -0.30 | -17.24% | 41 | 112 | 150.00% |
| QS240517C00005000 | 2024-05-15 10:56AM EDT | 5.00 | 1.04 | 0.90 | 0.98 | -0.27 | -20.61% | 12 | 1,768 | 96.88% |
| QS240517C00005500 | 2024-05-15 1:54PM EDT | 5.50 | 0.49 | 0.46 | 0.48 | -0.32 | -39.51% | 46 | 2,076 | 82.81% |
| QS240517C00006000 | 2024-05-15 1:57PM EDT | 6.00 | 0.12 | 0.12 | 0.13 | -0.25 | -65.79% | 11,211 | 20,009 | 71.88% |
| QS240517C00006500 | 2024-05-15 1:39PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 358 | 3,708 | 90.63% |
| QS240517C00007000 | 2024-05-15 1:45PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 503 | 8,230 | 126.56% |
| QS240517C00007500 | 2024-05-15 10:53AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 622 | 156.25% |
| QS240517C00008000 | 2024-05-15 1:39PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 5,095 | 181.25% |
| QS240517C00008500 | 2024-05-14 3:08PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 263 | 269 | 218.75% |
| QS240517C00009000 | 2024-05-14 2:53PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 4,190 | 237.50% |
| QS240517C00009500 | 2024-05-15 9:42AM EDT | 9.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 188 | 271.88% |
| QS240517C00010000 | 2024-05-15 1:44PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 286 | 4,488 | 281.25% |
| QS240517C00010500 | 2024-05-15 11:03AM EDT | 10.50 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 14 | 18 | 462.50% |
| QS240517C00011000 | 2024-05-14 12:25PM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 12 | 1,190 | 409.38% |
| QS240517C00012000 | 2024-05-14 3:18PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 984 | 375.00% |
| QS240517C00013000 | 2024-05-14 3:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 732 | 337.50% |
| QS240517C00014000 | 2024-05-14 12:20PM EDT | 14.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 480 | 612.50% |
| QS240517C00015000 | 2024-05-14 12:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 3,737 | 387.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QS240517P00001000 | 2024-05-14 12:56PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 129 | 130 | 900.00% |
| QS240517P00002000 | 2024-05-13 10:05AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 26 | 650.00% |
| QS240517P00003000 | 2024-05-13 9:57AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 618.75% |
| QS240517P00004000 | 2024-05-08 10:02AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,024 | 200.00% |
| QS240517P00004500 | 2024-05-08 2:31PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 150.00% |
| QS240517P00005000 | 2024-05-15 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,410 | 96.88% |
| QS240517P00005500 | 2024-05-15 1:16PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 2,446 | 75.00% |
| QS240517P00006000 | 2024-05-15 12:48PM EDT | 6.00 | 0.17 | 0.15 | 0.18 | +0.08 | +88.89% | 614 | 7,770 | 60.16% |
| QS240517P00006500 | 2024-05-15 10:28AM EDT | 6.50 | 0.53 | 0.57 | 0.60 | +0.22 | +70.97% | 18 | 51 | 78.13% |
| QS240517P00007000 | 2024-05-15 11:16AM EDT | 7.00 | 1.03 | 1.05 | 1.11 | +0.25 | +32.05% | 8 | 5,193 | 112.50% |
| QS240517P00007500 | 2024-05-13 11:19AM EDT | 7.50 | 1.62 | 1.54 | 1.60 | 0.00 | - | 10 | 10 | 125.00% |
| QS240517P00008000 | 2024-05-14 12:00PM EDT | 8.00 | 1.82 | 2.04 | 2.10 | 0.00 | - | 30 | 476 | 150.00% |
| QS240517P00008500 | 2024-05-02 9:51AM EDT | 8.50 | 3.10 | 2.54 | 2.77 | 0.00 | - | - | 3 | 306.25% |
| QS240517P00009000 | 2024-05-09 12:05PM EDT | 9.00 | 3.60 | 3.00 | 3.10 | 0.00 | - | 7 | 135 | 275.00% |
| QS240517P00009500 | 2024-05-03 10:28AM EDT | 9.50 | 3.80 | 3.50 | 3.60 | 0.00 | - | 4 | 4 | 300.00% |
| QS240517P00010000 | 2024-05-14 9:51AM EDT | 10.00 | 3.90 | 4.00 | 4.10 | +0.25 | +6.85% | 5 | 464 | 325.00% |
| QS240517P00010500 | 2024-05-14 9:51AM EDT | 10.50 | 4.15 | 4.50 | 4.60 | 0.00 | - | 10 | 11 | 350.00% |
| QS240517P00011000 | 2024-05-03 9:31AM EDT | 11.00 | 5.20 | 5.00 | 5.10 | 0.00 | - | 4 | 34 | 371.88% |
| QS240517P00012000 | 2024-05-15 9:30AM EDT | 12.00 | 5.65 | 6.00 | 6.10 | -0.65 | -10.32% | 6 | 30 | 412.50% |
| QS240517P00013000 | 2024-03-20 2:42PM EDT | 13.00 | 7.15 | 6.60 | 8.65 | 0.00 | - | 3 | 0 | 871.88% |
| QS240517P00014000 | 2024-02-13 1:07PM EDT | 14.00 | 6.50 | 8.35 | 8.45 | 0.00 | - | 2 | 0 | 778.13% |
| QS240517P00015000 | 2024-05-01 2:59PM EDT | 15.00 | 9.40 | 9.00 | 9.10 | 0.00 | - | 2 | 0 | 506.25% |
© 2024 Yahoo. Tutti i diritti riservati.