Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.470,98 +176,48 (+0,27%)
Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00100000 | 2024-05-21 3:16PM EDT | 100.00 | 87.83 | 63.00 | 67.90 | 0.00 | - | - | 0 | 308.89% |
| POWL240621C00110000 | 2024-05-10 11:14AM EDT | 110.00 | 61.56 | 47.00 | 51.90 | 0.00 | - | - | 1 | 0.00% |
| POWL240621C00130000 | 2024-05-21 2:54PM EDT | 130.00 | 56.42 | 33.00 | 37.90 | 0.00 | - | 3 | 3 | 176.61% |
| POWL240621C00135000 | 2024-04-24 11:49AM EDT | 135.00 | 26.21 | 64.60 | 69.50 | 0.00 | - | - | 1 | 678.32% |
| POWL240621C00140000 | 2024-06-10 9:52AM EDT | 140.00 | 23.50 | 23.00 | 27.90 | 0.00 | - | 2 | 5 | 136.91% |
| POWL240621C00145000 | 2024-06-14 11:32AM EDT | 145.00 | 21.75 | 18.50 | 22.90 | -1.75 | -7.45% | 1 | 13 | 61.13% |
| POWL240621C00150000 | 2024-06-11 3:47PM EDT | 150.00 | 16.10 | 14.30 | 18.50 | 0.00 | - | 4 | 10 | 68.80% |
| POWL240621C00155000 | 2024-06-07 2:51PM EDT | 155.00 | 8.50 | 10.00 | 14.00 | 0.00 | - | 7 | 11 | 63.01% |
| POWL240621C00160000 | 2024-06-10 3:52PM EDT | 160.00 | 14.20 | 7.10 | 10.00 | 0.00 | - | 15 | 31 | 64.62% |
| POWL240621C00165000 | 2024-06-14 3:06PM EDT | 165.00 | 5.39 | 4.00 | 7.00 | -6.21 | -53.53% | 16 | 29 | 62.28% |
| POWL240621C00170000 | 2024-06-14 1:31PM EDT | 170.00 | 3.80 | 1.05 | 5.50 | -2.70 | -41.54% | 21 | 45 | 60.99% |
| POWL240621C00175000 | 2024-06-14 1:50PM EDT | 175.00 | 2.00 | 0.65 | 5.00 | -3.50 | -63.64% | 5 | 36 | 74.80% |
| POWL240621C00180000 | 2024-06-14 9:30AM EDT | 180.00 | 2.45 | 0.00 | 4.70 | -0.35 | -12.50% | 3 | 32 | 84.67% |
| POWL240621C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 1.45 | 0.00 | 4.10 | -0.55 | -27.50% | 1 | 62 | 94.56% |
| POWL240621C00190000 | 2024-06-07 2:59PM EDT | 190.00 | 0.35 | 0.10 | 2.00 | 0.00 | - | 1 | 63 | 87.65% |
| POWL240621C00195000 | 2024-06-13 12:48PM EDT | 195.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 25 | 122.51% |
| POWL240621C00200000 | 2024-06-12 12:58PM EDT | 200.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 5 | 69 | 74.22% |
| POWL240621C00210000 | 2024-06-12 1:02PM EDT | 210.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 104 | 97.27% |
| POWL240621C00220000 | 2024-06-10 10:49AM EDT | 220.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 182.37% |
| POWL240621C00230000 | 2024-05-30 10:07AM EDT | 230.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 201.32% |
| POWL240621C00240000 | 2024-06-13 3:11PM EDT | 240.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 39 | 166.50% |
| POWL240621C00250000 | 2024-06-11 10:53AM EDT | 250.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 15 | 230.37% |
| POWL240621C00260000 | 2024-06-04 11:32AM EDT | 260.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 250.93% |
| POWL240621C00270000 | 2024-05-29 3:38PM EDT | 270.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 265.53% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621P00070000 | 2024-05-23 10:31AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 482.03% |
| POWL240621P00075000 | 2024-04-24 12:03PM EDT | 75.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 448.29% |
| POWL240621P00090000 | 2024-04-22 10:56AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| POWL240621P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 307.86% |
| POWL240621P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POWL240621P00110000 | 2024-06-04 11:33AM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 35 | 260.79% |
| POWL240621P00115000 | 2024-05-09 3:24PM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 238.57% |
| POWL240621P00120000 | 2024-06-04 2:41PM EDT | 120.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 40 | 50 | 96.09% |
| POWL240621P00125000 | 2024-06-04 11:08AM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 196.29% |
| POWL240621P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 175.93% |
| POWL240621P00135000 | 2024-06-11 10:02AM EDT | 135.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 8 | 23 | 155.98% |
| POWL240621P00140000 | 2024-06-10 9:48AM EDT | 140.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 2 | 38 | 83.98% |
| POWL240621P00145000 | 2024-06-10 11:01AM EDT | 145.00 | 0.80 | 0.30 | 2.05 | 0.00 | - | 4 | 51 | 91.31% |
| POWL240621P00150000 | 2024-06-10 3:01PM EDT | 150.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 3 | 18 | 78.83% |
| POWL240621P00155000 | 2024-06-14 1:39PM EDT | 155.00 | 1.78 | 0.00 | 3.70 | +0.78 | +78.00% | 5 | 68 | 68.31% |
| POWL240621P00160000 | 2024-06-11 2:17PM EDT | 160.00 | 2.20 | 0.50 | 3.90 | -0.53 | -19.41% | 8 | 72 | 52.93% |
| POWL240621P00165000 | 2024-06-14 12:56PM EDT | 165.00 | 4.45 | 2.50 | 6.80 | +2.45 | +122.50% | 1 | 81 | 57.76% |
| POWL240621P00170000 | 2024-06-13 10:48AM EDT | 170.00 | 6.00 | 5.00 | 9.50 | 0.00 | - | 2 | 36 | 54.08% |
| POWL240621P00175000 | 2024-06-12 3:43PM EDT | 175.00 | 9.00 | 9.00 | 13.00 | +1.50 | +20.00% | 1 | 7 | 55.20% |
| POWL240621P00180000 | 2024-06-12 11:03AM EDT | 180.00 | 11.00 | 13.60 | 17.50 | 0.00 | - | 1 | 14 | 62.01% |
| POWL240621P00185000 | 2024-06-04 10:43AM EDT | 185.00 | 29.90 | 17.60 | 22.50 | 0.00 | - | 5 | 33 | 62.40% |
| POWL240621P00190000 | 2024-06-03 2:17PM EDT | 190.00 | 23.62 | 22.80 | 27.00 | 0.00 | - | 4 | 27 | 67.97% |
| POWL240621P00195000 | 2024-06-04 10:18AM EDT | 195.00 | 36.25 | 27.10 | 32.00 | 0.00 | - | 2 | 22 | 50.39% |
| POWL240621P00200000 | 2024-06-07 2:42PM EDT | 200.00 | 40.00 | 32.10 | 37.00 | 0.00 | - | 18 | 20 | 57.03% |
| POWL240621P00210000 | 2024-05-31 9:35AM EDT | 210.00 | 14.00 | 42.10 | 47.00 | 0.00 | - | 2 | 0 | 69.92% |
© 2024 Yahoo. Todos os direitos reservados.