Mercado fechado
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,06 -0,32 (-0,38%) OURO
2.338,90 0,00 (0,00%) Bitcoin USD
61.937,50 -1.327,43 (-2,10%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719C00125000 | 2024-06-27 12:34PM EDT | 125.00 | 18.60 | 19.00 | 23.90 | 0.00 | - | - | 12 | 66.97% |
| POWL240719C00140000 | 2024-06-28 2:16PM EDT | 140.00 | 9.90 | 7.00 | 12.00 | 0.00 | - | 1 | 4 | 54.52% |
| POWL240719C00145000 | 2024-07-02 11:56AM EDT | 145.00 | 6.40 | 6.20 | 9.50 | -0.60 | -8.57% | 2 | 11 | 62.22% |
| POWL240719C00150000 | 2024-07-02 3:23PM EDT | 150.00 | 4.00 | 3.20 | 6.90 | -0.60 | -13.04% | 1 | 17 | 56.59% |
| POWL240719C00155000 | 2024-07-02 3:07PM EDT | 155.00 | 3.20 | 0.55 | 3.80 | -0.20 | -5.88% | 1 | 30 | 59.50% |
| POWL240719C00160000 | 2024-07-01 2:57PM EDT | 160.00 | 2.18 | 0.00 | 3.40 | 0.00 | - | 2 | 74 | 50.15% |
| POWL240719C00165000 | 2024-07-01 1:31PM EDT | 165.00 | 1.30 | 0.60 | 4.60 | 0.00 | - | 25 | 34 | 69.24% |
| POWL240719C00170000 | 2024-07-02 3:03PM EDT | 170.00 | 0.80 | 0.00 | 1.45 | -0.20 | -20.00% | 8 | 45 | 52.95% |
| POWL240719C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 3 | 39 | 68.46% |
| POWL240719C00180000 | 2024-06-27 11:57AM EDT | 180.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 20 | 6 | 71.58% |
| POWL240719C00185000 | 2024-06-10 2:03PM EDT | 185.00 | 6.50 | 0.00 | 0.85 | 0.00 | - | 11 | 26 | 64.84% |
| POWL240719C00190000 | 2024-06-26 12:33PM EDT | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 106.20% |
| POWL240719C00195000 | 2024-06-25 1:35PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 112.84% |
| POWL240719C00200000 | 2024-06-20 12:27PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 119.17% |
| POWL240719C00210000 | 2024-06-25 11:49AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 131.08% |
| POWL240719C00220000 | 2024-05-28 9:41AM EDT | 220.00 | 11.50 | 0.00 | 1.00 | 0.00 | - | 20 | 10 | 101.71% |
| POWL240719C00230000 | 2024-06-04 1:48PM EDT | 230.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 152.37% |
| POWL240719C00240000 | 2024-06-28 11:50AM EDT | 240.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 110.35% |
| POWL240719C00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 171.05% |
| POWL240719C00260000 | 2024-06-27 2:39PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 179.59% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719P00100000 | 2024-05-31 12:57PM EDT | 100.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 75.78% |
| POWL240719P00110000 | 2024-06-06 10:36AM EDT | 110.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 65.04% |
| POWL240719P00115000 | 2024-07-01 9:40AM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 11 | 26 | 81.93% |
| POWL240719P00120000 | 2024-06-27 1:20PM EDT | 120.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 3 | 31 | 66.63% |
| POWL240719P00125000 | 2024-07-01 3:25PM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 75.90% |
| POWL240719P00130000 | 2024-07-01 9:43AM EDT | 130.00 | 2.18 | 0.00 | 2.25 | 0.00 | - | 3 | 64 | 60.91% |
| POWL240719P00135000 | 2024-07-01 1:27PM EDT | 135.00 | 3.10 | 0.00 | 4.60 | 0.00 | - | 1 | 26 | 69.56% |
| POWL240719P00140000 | 2024-07-02 9:35AM EDT | 140.00 | 5.30 | 2.25 | 6.40 | +0.45 | +9.28% | 17 | 63 | 50.93% |
| POWL240719P00145000 | 2024-07-01 2:04PM EDT | 145.00 | 6.35 | 4.70 | 8.50 | 0.00 | - | 1 | 115 | 50.44% |
| POWL240719P00150000 | 2024-06-28 3:50PM EDT | 150.00 | 11.30 | 7.00 | 11.50 | 0.00 | - | 1 | 166 | 66.06% |
| POWL240719P00155000 | 2024-07-02 12:36PM EDT | 155.00 | 13.52 | 10.10 | 15.00 | -1.01 | -6.95% | 7 | 69 | 67.51% |
| POWL240719P00160000 | 2024-06-28 10:34AM EDT | 160.00 | 16.30 | 14.00 | 18.80 | 0.00 | - | 1 | 16 | 68.53% |
| POWL240719P00165000 | 2024-07-01 11:16AM EDT | 165.00 | 23.80 | 20.00 | 23.00 | 0.00 | - | 1 | 76 | 53.35% |
| POWL240719P00170000 | 2024-07-01 3:02PM EDT | 170.00 | 28.66 | 23.10 | 27.50 | +2.98 | +11.60% | 1 | 25 | 74.12% |
| POWL240719P00175000 | 2024-06-14 9:44AM EDT | 175.00 | 12.90 | 27.60 | 32.50 | 0.00 | - | 1 | 2 | 82.28% |
| POWL240719P00180000 | 2024-06-26 1:15PM EDT | 180.00 | 32.22 | 32.60 | 37.50 | 0.00 | - | 2 | 1 | 89.92% |
| POWL240719P00185000 | 2024-06-05 10:17AM EDT | 185.00 | 27.89 | 37.50 | 42.40 | 0.00 | - | 1 | 1 | 95.83% |
| POWL240719P00190000 | 2024-05-28 9:41AM EDT | 190.00 | 8.00 | 43.60 | 48.00 | 0.00 | - | 1 | 0 | 73.68% |
| POWL240719P00220000 | 2024-05-28 2:55PM EDT | 220.00 | 23.40 | 75.60 | 80.50 | 0.00 | - | 3 | 0 | 147.93% |
| POWL240719P00240000 | 2024-05-31 9:35AM EDT | 240.00 | 41.00 | 94.10 | 99.00 | 0.00 | - | 1 | 0 | 140.87% |
© 2024 Yahoo. Todos os direitos reservados.