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
83,17 -0,21 (-0,25%) OURO
2.338,60 -0,30 (-0,01%) Bitcoin USD
61.898,93 -1.257,86 (-1,99%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220C00070000 | 2024-06-11 10:01AM EDT | 70.00 | 100.00 | 76.50 | 81.00 | 0.00 | - | 5 | 6 | 93.38% |
| POWL241220C00080000 | 2024-06-12 10:35AM EDT | 80.00 | 100.00 | 68.00 | 72.50 | 0.00 | - | - | 5 | 88.33% |
| POWL241220C00090000 | 2024-06-18 9:31AM EDT | 90.00 | 80.50 | 59.60 | 64.50 | 0.00 | - | - | 0 | 83.58% |
| POWL241220C00095000 | 2024-04-22 11:38AM EDT | 95.00 | 51.70 | 103.10 | 108.00 | 0.00 | - | - | 1 | 278.93% |
| POWL241220C00100000 | 2024-04-08 11:32AM EDT | 100.00 | 53.00 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 123.15% |
| POWL241220C00105000 | 2024-04-10 9:39AM EDT | 105.00 | 44.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 150.42% |
| POWL241220C00110000 | 2024-05-21 12:16PM EDT | 110.00 | 81.10 | 56.10 | 61.00 | 0.00 | - | 10 | 5 | 114.59% |
| POWL241220C00115000 | 2024-04-08 10:29AM EDT | 115.00 | 44.60 | 53.50 | 57.30 | 0.00 | - | - | 1 | 112.06% |
| POWL241220C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 78.50 | 49.50 | 54.00 | 0.00 | - | 62 | 51 | 107.84% |
| POWL241220C00125000 | 2024-06-24 1:01PM EDT | 125.00 | 44.88 | 36.00 | 40.50 | 0.00 | - | 2 | 12 | 74.71% |
| POWL241220C00130000 | 2024-05-31 10:21AM EDT | 130.00 | 80.00 | 32.00 | 36.90 | 0.00 | - | 1 | 2 | 71.01% |
| POWL241220C00135000 | 2024-05-22 3:18PM EDT | 135.00 | 70.45 | 37.50 | 42.40 | 0.00 | - | 1 | 5 | 92.58% |
| POWL241220C00140000 | 2024-05-23 10:23AM EDT | 140.00 | 67.95 | 35.00 | 39.90 | 0.00 | - | 18 | 6 | 91.31% |
| POWL241220C00145000 | 2024-07-01 3:06PM EDT | 145.00 | 28.10 | 25.50 | 30.40 | 0.00 | - | 1 | 7 | 71.48% |
| POWL241220C00150000 | 2024-06-07 2:52PM EDT | 150.00 | 35.45 | 23.50 | 28.00 | 0.00 | - | 1 | 56 | 70.82% |
| POWL241220C00155000 | 2024-07-01 10:48AM EDT | 155.00 | 23.00 | 21.50 | 26.40 | 0.00 | - | 5 | 17 | 70.86% |
| POWL241220C00160000 | 2024-07-02 9:44AM EDT | 160.00 | 20.00 | 19.60 | 24.50 | -15.85 | -44.21% | 1 | 61 | 70.33% |
| POWL241220C00165000 | 2024-07-02 10:14AM EDT | 165.00 | 19.50 | 18.00 | 22.50 | -10.50 | -35.00% | 1 | 31 | 69.77% |
| POWL241220C00170000 | 2024-06-28 9:37AM EDT | 170.00 | 20.25 | 16.50 | 21.40 | 0.00 | - | 1 | 6 | 70.19% |
| POWL241220C00175000 | 2024-06-10 2:10PM EDT | 175.00 | 32.40 | 15.00 | 19.90 | 0.00 | - | 10 | 25 | 69.84% |
| POWL241220C00180000 | 2024-07-01 3:25PM EDT | 180.00 | 16.11 | 13.50 | 18.40 | 0.00 | - | 1 | 18 | 69.23% |
| POWL241220C00185000 | 2024-07-02 11:46AM EDT | 185.00 | 14.70 | 12.50 | 17.40 | -14.30 | -49.31% | 1 | 11 | 69.68% |
| POWL241220C00190000 | 2024-06-26 10:17AM EDT | 190.00 | 16.80 | 11.50 | 16.00 | 0.00 | - | 1 | 14 | 69.39% |
| POWL241220C00195000 | 2024-05-28 1:26PM EDT | 195.00 | 45.08 | 9.50 | 14.40 | 0.00 | - | 6 | 10 | 67.21% |
| POWL241220C00200000 | 2024-06-14 2:03PM EDT | 200.00 | 22.80 | 9.50 | 13.90 | 0.00 | - | 2 | 10 | 69.08% |
| POWL241220C00210000 | 2024-06-13 3:07PM EDT | 210.00 | 23.90 | 7.50 | 12.40 | 0.00 | - | 7 | 39 | 68.81% |
| POWL241220C00220000 | 2024-05-24 3:04PM EDT | 220.00 | 32.48 | 9.50 | 14.40 | 0.00 | - | 2 | 2 | 78.97% |
| POWL241220C00230000 | 2024-06-06 3:21PM EDT | 230.00 | 11.81 | 5.10 | 10.00 | 0.00 | - | 1 | 12 | 69.56% |
| POWL241220C00240000 | 2024-06-10 9:36AM EDT | 240.00 | 11.00 | 4.00 | 8.90 | 0.00 | - | 3 | 8 | 69.39% |
| POWL241220C00250000 | 2024-05-31 12:04PM EDT | 250.00 | 17.70 | 3.00 | 7.90 | 0.00 | - | 1 | 15 | 68.99% |
| POWL241220C00260000 | 2024-06-04 12:42PM EDT | 260.00 | 9.00 | 2.10 | 7.00 | 0.00 | - | 1 | 15 | 68.41% |
| POWL241220C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 15.70 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 77.11% |
| POWL241220C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 4.70 | 1.10 | 6.00 | 0.00 | - | 1 | 6 | 69.34% |
| POWL241220C00290000 | 2024-06-26 2:22PM EDT | 290.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 67.61% |
| POWL241220C00300000 | 2024-06-21 9:46AM EDT | 300.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 68.74% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220P00065000 | 2024-06-03 10:46AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 87.54% |
| POWL241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 80.59% |
| POWL241220P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.70 | 0.30 | 4.90 | 0.00 | - | 10 | 11 | 75.76% |
| POWL241220P00080000 | 2024-05-17 3:26PM EDT | 80.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 69.04% |
| POWL241220P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 3.47 | 1.00 | 5.90 | 0.00 | - | 10 | 10 | 69.47% |
| POWL241220P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 2.80 | 3.10 | 8.00 | 0.00 | - | 2 | 9 | 68.79% |
| POWL241220P00100000 | 2024-06-27 12:49PM EDT | 100.00 | 7.00 | 4.50 | 9.50 | 0.00 | - | 1 | 8 | 69.13% |
| POWL241220P00105000 | 2024-05-10 9:51AM EDT | 105.00 | 6.70 | 4.60 | 9.50 | 0.00 | - | 1 | 8 | 63.23% |
| POWL241220P00110000 | 2024-05-22 1:58PM EDT | 110.00 | 5.40 | 6.60 | 11.50 | 0.00 | - | 1 | 2 | 64.68% |
| POWL241220P00120000 | 2024-05-16 11:01AM EDT | 120.00 | 10.50 | 8.00 | 12.90 | 0.00 | - | 1 | 27 | 57.05% |
| POWL241220P00125000 | 2024-06-13 11:31AM EDT | 125.00 | 11.00 | 13.00 | 17.90 | 0.00 | - | 1 | 11 | 65.77% |
| POWL241220P00130000 | 2024-06-26 1:28PM EDT | 130.00 | 17.30 | 15.00 | 19.90 | 0.00 | - | 1 | 7 | 64.67% |
| POWL241220P00135000 | 2024-06-24 10:29AM EDT | 135.00 | 18.00 | 17.10 | 22.00 | 0.00 | - | 30 | 32 | 63.47% |
| POWL241220P00140000 | 2024-06-05 1:26PM EDT | 140.00 | 18.25 | 19.60 | 24.50 | 0.00 | - | 10 | 11 | 62.95% |
| POWL241220P00145000 | 2024-07-01 9:49AM EDT | 145.00 | 23.50 | 22.50 | 27.00 | 0.00 | - | 1 | 5 | 62.54% |
| POWL241220P00150000 | 2024-06-18 2:30PM EDT | 150.00 | 22.10 | 25.10 | 30.00 | 0.00 | - | 4 | 7 | 62.01% |
| POWL241220P00155000 | 2024-06-26 3:16PM EDT | 155.00 | 32.00 | 28.40 | 32.80 | 0.00 | - | 1 | 5 | 61.74% |
| POWL241220P00160000 | 2024-05-24 12:39PM EDT | 160.00 | 17.75 | 28.10 | 33.00 | 0.00 | - | 10 | 14 | 53.28% |
| POWL241220P00165000 | 2024-06-03 2:09PM EDT | 165.00 | 28.56 | 34.60 | 39.50 | 0.00 | - | 1 | 1 | 61.04% |
| POWL241220P00170000 | 2024-06-10 3:31PM EDT | 170.00 | 29.50 | 38.00 | 42.90 | 0.00 | - | 1 | 1 | 60.63% |
| POWL241220P00175000 | 2024-04-26 11:03AM EDT | 175.00 | 47.70 | 20.20 | 25.00 | 0.00 | - | 7 | 7 | 0.00% |
| POWL241220P00180000 | 2024-05-31 1:09PM EDT | 180.00 | 32.50 | 46.60 | 51.50 | 0.00 | - | 1 | 1 | 63.63% |
| POWL241220P00200000 | 2024-05-01 1:29PM EDT | 200.00 | 49.00 | 41.50 | 45.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00230000 | 2024-05-23 11:49AM EDT | 230.00 | 57.00 | 80.00 | 84.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00240000 | 2024-05-22 12:31PM EDT | 240.00 | 66.20 | 88.60 | 93.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00270000 | 2024-05-24 2:35PM EDT | 270.00 | 84.30 | 115.50 | 120.40 | 0.00 | - | 14 | 14 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.