Mercado abrirá em 9 h 15 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,67 +0,36 (+0,53%) OURO
2.541,90 -0,50 (-0,02%) Bitcoin USD
58.323,29 +1.516,05 (+2,67%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115C00130000 | 2024-08-23 3:29PM EDT | 130.00 | 145.50 | 132.30 | 137.00 | 0.00 | - | 5 | 3 | 100.66% |
| PWR241115C00180000 | 2024-06-21 10:42AM EDT | 180.00 | 95.40 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 62.41% |
| PWR241115C00195000 | 2024-07-16 1:04PM EDT | 195.00 | 71.50 | 74.80 | 78.20 | 0.00 | - | 2 | 2 | 82.39% |
| PWR241115C00200000 | 2024-07-09 9:30AM EDT | 200.00 | 62.00 | 60.60 | 63.60 | 0.00 | - | - | 1 | 36.21% |
| PWR241115C00210000 | 2024-05-10 9:48AM EDT | 210.00 | 71.05 | 66.30 | 69.10 | 0.00 | - | - | 1 | 88.57% |
| PWR241115C00220000 | 2024-08-14 2:52PM EDT | 220.00 | 49.65 | 47.50 | 49.50 | 0.00 | - | 2 | 13 | 52.86% |
| PWR241115C00230000 | 2024-08-15 10:54AM EDT | 230.00 | 45.50 | 39.00 | 41.60 | 0.00 | - | 1 | 96 | 50.87% |
| PWR241115C00240000 | 2024-08-15 1:22PM EDT | 240.00 | 38.79 | 31.70 | 33.30 | 0.00 | - | 10 | 15 | 46.46% |
| PWR241115C00250000 | 2024-09-11 2:33PM EDT | 250.00 | 25.41 | 24.30 | 26.40 | +8.37 | +49.12% | 4 | 45 | 44.40% |
| PWR241115C00260000 | 2024-09-06 11:01AM EDT | 260.00 | 14.20 | 19.00 | 19.60 | 0.00 | - | 4 | 77 | 40.96% |
| PWR241115C00270000 | 2024-09-11 3:12PM EDT | 270.00 | 14.70 | 13.80 | 14.60 | +6.50 | +79.27% | 15 | 59 | 39.81% |
| PWR241115C00280000 | 2024-09-11 3:32PM EDT | 280.00 | 10.50 | 10.10 | 10.60 | +4.30 | +69.35% | 11 | 77 | 38.97% |
| PWR241115C00290000 | 2024-09-11 3:47PM EDT | 290.00 | 7.00 | 5.30 | 7.60 | +3.40 | +94.44% | 12 | 98 | 38.59% |
| PWR241115C00300000 | 2024-09-05 12:02PM EDT | 300.00 | 2.95 | 3.10 | 5.60 | 0.00 | - | 1 | 259 | 39.09% |
| PWR241115C00310000 | 2024-09-11 12:05PM EDT | 310.00 | 2.55 | 1.10 | 3.90 | +0.21 | +8.97% | 1 | 551 | 38.89% |
| PWR241115C00320000 | 2024-09-11 2:06PM EDT | 320.00 | 1.95 | 1.55 | 3.20 | -0.93 | -32.29% | 1 | 66 | 40.89% |
| PWR241115C00330000 | 2024-09-10 2:41PM EDT | 330.00 | 0.60 | 0.95 | 2.50 | 0.00 | - | 1 | 20 | 42.08% |
| PWR241115C00340000 | 2024-07-22 11:05AM EDT | 340.00 | 2.50 | 1.10 | 1.80 | 0.00 | - | 1 | 179 | 42.30% |
| PWR241115C00350000 | 2024-08-01 9:30AM EDT | 350.00 | 1.95 | 0.00 | 3.00 | 0.00 | - | 3 | 8 | 51.93% |
| PWR241115C00360000 | 2024-06-28 9:30AM EDT | 360.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 6 | 53.76% |
| PWR241115C00370000 | 2024-08-02 10:12AM EDT | 370.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 56.56% |
| PWR241115C00380000 | 2024-06-25 9:30AM EDT | 380.00 | 1.40 | 0.05 | 2.35 | 0.00 | - | 10 | 31 | 50.88% |
| PWR241115C00390000 | 2024-06-28 12:18PM EDT | 390.00 | 0.65 | 0.15 | 1.85 | 0.00 | - | 1 | 11 | 51.86% |
| PWR241115C00410000 | 2024-07-17 10:25AM EDT | 410.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 12 | 58.18% |
| PWR241115C00420000 | 2024-07-18 3:24PM EDT | 420.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 13 | 16 | 53.93% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115P00140000 | 2024-07-15 9:30AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PWR241115P00155000 | 2024-04-22 3:56PM EDT | 155.00 | 1.35 | 0.30 | 0.75 | 0.00 | - | - | 2 | 64.26% |
| PWR241115P00160000 | 2024-08-07 2:15PM EDT | 160.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 5 | 7 | 68.19% |
| PWR241115P00165000 | 2024-08-05 2:36PM EDT | 165.00 | 1.65 | 0.00 | 2.70 | 0.00 | - | 4 | 13 | 68.57% |
| PWR241115P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 1.56 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 67.29% |
| PWR241115P00175000 | 2024-08-05 9:30AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| PWR241115P00180000 | 2024-08-05 10:58AM EDT | 180.00 | 3.75 | 0.20 | 3.10 | 0.00 | - | 1 | 11 | 60.35% |
| PWR241115P00185000 | 2024-08-16 3:37PM EDT | 185.00 | 0.81 | 0.35 | 1.75 | 0.00 | - | 5 | 24 | 51.43% |
| PWR241115P00190000 | 2024-08-27 1:43PM EDT | 190.00 | 1.15 | 0.40 | 2.25 | 0.00 | - | 1 | 12 | 50.66% |
| PWR241115P00195000 | 2024-09-03 3:34PM EDT | 195.00 | 1.50 | 0.75 | 1.90 | 0.00 | - | 2 | 19 | 51.60% |
| PWR241115P00200000 | 2024-09-11 12:56PM EDT | 200.00 | 1.59 | 1.00 | 1.65 | -1.12 | -41.33% | 1 | 20 | 46.47% |
| PWR241115P00210000 | 2024-09-03 2:33PM EDT | 210.00 | 3.19 | 1.80 | 2.45 | +0.69 | +27.60% | 3 | 32 | 44.41% |
| PWR241115P00220000 | 2024-09-11 9:30AM EDT | 220.00 | 4.79 | 2.75 | 3.50 | +0.09 | +1.91% | 3 | 44 | 42.08% |
| PWR241115P00230000 | 2024-09-10 10:06AM EDT | 230.00 | 7.65 | 4.40 | 5.40 | 0.00 | - | 1 | 52 | 41.28% |
| PWR241115P00240000 | 2024-09-09 3:38PM EDT | 240.00 | 11.00 | 6.10 | 8.40 | 0.00 | - | 1 | 180 | 41.61% |
| PWR241115P00250000 | 2024-09-06 2:31PM EDT | 250.00 | 17.00 | 8.70 | 11.60 | 0.00 | - | 1 | 154 | 40.27% |
| PWR241115P00260000 | 2024-09-11 10:36AM EDT | 260.00 | 19.90 | 13.10 | 15.00 | -2.00 | -9.13% | 1 | 29 | 37.52% |
| PWR241115P00270000 | 2024-09-05 2:20PM EDT | 270.00 | 26.10 | 18.10 | 19.20 | 0.00 | - | 1 | 49 | 34.58% |
| PWR241115P00280000 | 2024-08-30 10:25AM EDT | 280.00 | 18.50 | 22.70 | 26.40 | 0.00 | - | 1 | 29 | 36.35% |
| PWR241115P00290000 | 2024-05-24 11:37AM EDT | 290.00 | 23.30 | 27.60 | 28.70 | 0.00 | - | 6 | 7 | 21.44% |
| PWR241115P00300000 | 2024-05-28 10:37AM EDT | 300.00 | 30.00 | 37.20 | 40.80 | 0.00 | - | 1 | 1 | 33.88% |
| PWR241115P00320000 | 2024-07-18 9:30AM EDT | 320.00 | 65.30 | 52.50 | 56.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.