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
83,09 +0,28 (+0,34%) OURO
2.339,80 +6,40 (+0,27%) Bitcoin USD
61.940,16 -1.078,89 (-1,71%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816C00050000 | 2024-03-19 3:51PM EDT | 50.00 | 97.85 | 77.00 | 81.40 | 0.00 | - | 1 | 1 | 0.00% |
| POWL240816C00060000 | 2024-03-18 3:56PM EDT | 60.00 | 95.30 | 63.20 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00070000 | 2024-06-27 2:26PM EDT | 70.00 | 73.00 | 73.50 | 78.00 | 0.00 | - | 1 | 7 | 127.05% |
| POWL240816C00075000 | 2024-02-07 3:42PM EDT | 75.00 | 62.10 | 77.50 | 82.00 | 0.00 | - | 3 | 2 | 233.67% |
| POWL240816C00080000 | 2024-05-22 2:42PM EDT | 80.00 | 109.90 | 72.60 | 77.50 | 0.00 | - | 1 | 6 | 219.31% |
| POWL240816C00085000 | 2024-01-31 10:40AM EDT | 85.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| POWL240816C00090000 | 2024-02-01 10:34AM EDT | 90.00 | 36.30 | 93.00 | 97.10 | 0.00 | - | 1 | 104 | 430.59% |
| POWL240816C00095000 | 2024-05-20 9:39AM EDT | 95.00 | 67.40 | 68.60 | 73.50 | 0.00 | - | 1 | 3 | 256.82% |
| POWL240816C00100000 | 2024-06-21 2:13PM EDT | 100.00 | 52.00 | 45.50 | 50.00 | 0.00 | - | 1 | 2 | 97.46% |
| POWL240816C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 58.50 | 59.60 | 64.50 | 0.00 | - | 1 | 2 | 228.53% |
| POWL240816C00110000 | 2024-04-12 10:31AM EDT | 110.00 | 32.00 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 245.45% |
| POWL240816C00115000 | 2024-06-27 1:01PM EDT | 115.00 | 35.41 | 33.00 | 37.50 | 0.00 | - | 1 | 6 | 88.96% |
| POWL240816C00120000 | 2024-04-08 10:26AM EDT | 120.00 | 34.00 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 162.26% |
| POWL240816C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 63.60 | 37.20 | 41.50 | 0.00 | - | 1 | 39 | 150.70% |
| POWL240816C00130000 | 2024-05-31 3:14PM EDT | 130.00 | 56.00 | 21.50 | 26.40 | 0.00 | - | 5 | 7 | 79.88% |
| POWL240816C00135000 | 2024-06-27 1:09PM EDT | 135.00 | 20.70 | 19.50 | 24.40 | 0.00 | - | 2 | 12 | 84.28% |
| POWL240816C00140000 | 2024-06-05 12:29PM EDT | 140.00 | 32.26 | 16.50 | 21.40 | 0.00 | - | 4 | 12 | 81.98% |
| POWL240816C00145000 | 2024-07-02 2:49PM EDT | 145.00 | 17.00 | 14.20 | 19.00 | 0.00 | - | 3 | 12 | 81.82% |
| POWL240816C00150000 | 2024-07-02 2:50PM EDT | 150.00 | 14.76 | 13.90 | 16.60 | -0.34 | -2.25% | 1 | 22 | 85.41% |
| POWL240816C00155000 | 2024-06-28 1:19PM EDT | 155.00 | 11.66 | 12.40 | 14.80 | 0.00 | - | 2 | 36 | 86.46% |
| POWL240816C00160000 | 2024-07-01 12:56PM EDT | 160.00 | 10.00 | 10.50 | 13.30 | 0.00 | - | 22 | 46 | 86.32% |
| POWL240816C00165000 | 2024-06-27 1:23PM EDT | 165.00 | 7.50 | 9.20 | 11.50 | 0.00 | - | 1 | 23 | 86.01% |
| POWL240816C00170000 | 2024-07-01 1:38PM EDT | 170.00 | 8.00 | 5.50 | 9.80 | 0.00 | - | 4 | 29 | 78.71% |
| POWL240816C00175000 | 2024-06-28 10:52AM EDT | 175.00 | 6.90 | 4.50 | 9.40 | 0.00 | - | 1 | 51 | 80.99% |
| POWL240816C00180000 | 2024-07-01 2:12PM EDT | 180.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 1 | 49 | 79.71% |
| POWL240816C00185000 | 2024-07-01 12:43PM EDT | 185.00 | 4.55 | 2.55 | 7.40 | 0.00 | - | 2 | 23 | 80.14% |
| POWL240816C00190000 | 2024-07-02 2:42PM EDT | 190.00 | 4.31 | 4.10 | 6.50 | +0.33 | +8.29% | 3 | 48 | 87.07% |
| POWL240816C00195000 | 2024-06-10 9:49AM EDT | 195.00 | 9.15 | 1.10 | 5.80 | 0.00 | - | 1 | 20 | 78.96% |
| POWL240816C00200000 | 2024-06-28 11:06AM EDT | 200.00 | 3.20 | 0.60 | 5.50 | 0.00 | - | 1 | 36 | 80.01% |
| POWL240816C00210000 | 2024-06-27 1:27PM EDT | 210.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 16 | 30 | 81.98% |
| POWL240816C00220000 | 2024-06-27 3:28PM EDT | 220.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 88.89% |
| POWL240816C00230000 | 2024-06-27 3:28PM EDT | 230.00 | 2.37 | 0.10 | 5.00 | 0.00 | - | 1 | 33 | 96.80% |
| POWL240816C00240000 | 2024-06-13 9:37AM EDT | 240.00 | 4.26 | 0.15 | 2.85 | 0.00 | - | 1 | 26 | 90.97% |
| POWL240816C00250000 | 2024-06-10 3:03PM EDT | 250.00 | 3.43 | 0.35 | 2.60 | 0.00 | - | 1 | 50 | 95.95% |
| POWL240816C00260000 | 2024-05-30 11:33AM EDT | 260.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 112.35% |
| POWL240816C00280000 | 2024-06-13 2:57PM EDT | 280.00 | 1.58 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 123.63% |
| POWL240816C00290000 | 2024-06-20 11:17AM EDT | 290.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 2 | 7 | 106.69% |
| POWL240816C00300000 | 2024-06-04 10:28AM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 131.18% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816P00040000 | 2024-02-15 1:54PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 163.67% |
| POWL240816P00045000 | 2024-03-07 1:31PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 158.20% |
| POWL240816P00050000 | 2024-03-07 12:15PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 21 | 26 | 178.42% |
| POWL240816P00055000 | 2024-07-01 1:31PM EDT | 55.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 59 | 130.86% |
| POWL240816P00060000 | 2024-06-03 12:55PM EDT | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 118.26% |
| POWL240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| POWL240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 119.63% |
| POWL240816P00075000 | 2024-07-01 1:27PM EDT | 75.00 | 0.36 | 0.05 | 5.00 | 0.00 | - | 1 | 22 | 145.31% |
| POWL240816P00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 10 | 21 | 108.59% |
| POWL240816P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 120.63% |
| POWL240816P00090000 | 2024-05-31 11:32AM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 110.21% |
| POWL240816P00095000 | 2024-04-22 11:25AM EDT | 95.00 | 5.87 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 100.27% |
| POWL240816P00100000 | 2024-07-01 1:39PM EDT | 100.00 | 2.00 | 0.95 | 4.90 | 0.00 | - | 15 | 41 | 96.58% |
| POWL240816P00105000 | 2024-06-13 9:37AM EDT | 105.00 | 2.17 | 0.50 | 5.40 | 0.00 | - | 1 | 21 | 87.30% |
| POWL240816P00110000 | 2024-07-01 10:38AM EDT | 110.00 | 3.00 | 1.00 | 5.60 | 0.00 | - | 1 | 21 | 81.25% |
| POWL240816P00115000 | 2024-07-02 1:36PM EDT | 115.00 | 4.80 | 2.20 | 6.90 | -0.10 | -2.04% | 15 | 46 | 81.88% |
| POWL240816P00120000 | 2024-07-02 1:36PM EDT | 120.00 | 6.00 | 3.50 | 8.30 | +1.03 | +20.72% | 15 | 91 | 81.43% |
| POWL240816P00125000 | 2024-07-02 12:47PM EDT | 125.00 | 7.50 | 5.00 | 8.80 | -0.90 | -10.71% | 1 | 26 | 77.41% |
| POWL240816P00130000 | 2024-07-01 3:37PM EDT | 130.00 | 10.00 | 6.50 | 9.90 | +1.50 | +17.65% | 1 | 150 | 74.23% |
| POWL240816P00135000 | 2024-07-02 10:54AM EDT | 135.00 | 12.20 | 8.60 | 13.50 | +0.70 | +6.09% | 2 | 39 | 78.20% |
| POWL240816P00140000 | 2024-07-02 3:10PM EDT | 140.00 | 11.30 | 11.00 | 14.80 | -3.15 | -21.80% | 6 | 86 | 75.38% |
| POWL240816P00145000 | 2024-07-02 12:38PM EDT | 145.00 | 16.40 | 14.90 | 17.90 | +0.40 | +2.50% | 1 | 36 | 79.57% |
| POWL240816P00150000 | 2024-07-02 9:42AM EDT | 150.00 | 18.67 | 17.60 | 21.00 | -1.93 | -9.37% | 1 | 35 | 79.51% |
| POWL240816P00155000 | 2024-07-02 3:51PM EDT | 155.00 | 21.90 | 21.10 | 24.00 | -1.80 | -7.59% | 38 | 49 | 80.05% |
| POWL240816P00160000 | 2024-06-24 10:23AM EDT | 160.00 | 20.71 | 22.70 | 27.40 | 0.00 | - | 1 | 70 | 75.82% |
| POWL240816P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 14.50 | 28.00 | 32.00 | 0.00 | - | 2 | 54 | 82.92% |
| POWL240816P00170000 | 2024-06-10 3:03PM EDT | 170.00 | 19.15 | 29.60 | 34.50 | 0.00 | - | 1 | 18 | 74.06% |
| POWL240816P00175000 | 2024-05-23 1:39PM EDT | 175.00 | 13.55 | 29.00 | 33.50 | 0.00 | - | 4 | 2 | 58.62% |
| POWL240816P00180000 | 2024-05-23 11:06AM EDT | 180.00 | 16.42 | 32.30 | 37.00 | 0.00 | - | 3 | 16 | 52.08% |
| POWL240816P00185000 | 2024-05-28 9:47AM EDT | 185.00 | 16.00 | 41.00 | 45.90 | 0.00 | - | 1 | 42 | 68.14% |
| POWL240816P00190000 | 2024-06-14 3:54PM EDT | 190.00 | 35.50 | 45.70 | 50.50 | 0.00 | - | 1 | 11 | 70.00% |
| POWL240816P00195000 | 2024-05-29 1:29PM EDT | 195.00 | 20.34 | 52.00 | 56.50 | 0.00 | - | 5 | 8 | 82.90% |
| POWL240816P00210000 | 2024-02-28 1:47PM EDT | 210.00 | 51.90 | 72.30 | 76.50 | 0.00 | - | - | 9 | 128.43% |
© 2024 Yahoo. Todos os direitos reservados.