Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
268,81+4,67 (+1,77%)
No fechamento: 04:00PM EDT
269,00 +0,19 (+0,07%)
Pós-fechamento: 07:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR250117C000700002024-01-02 1:24PM EDT70.00143.40131.00136.000.00--10.00%
PWR250117C000900002023-05-02 12:21PM EDT90.0084.400.000.000.00-100.00%
PWR250117C000950002024-02-09 10:50AM EDT95.00114.90149.00154.000.00-110.00%
PWR250117C001000002024-05-29 12:19PM EDT100.00182.59159.20163.200.00-1170.00%
PWR250117C001150002024-01-18 11:06AM EDT115.0094.50100.60105.500.00-140.00%
PWR250117C001200002024-05-29 2:42PM EDT120.00162.30135.30139.600.00-10130.00%
PWR250117C001250002023-11-09 11:21AM EDT125.0057.5082.2085.500.00-120.00%
PWR250117C001300002023-10-18 11:51AM EDT130.0058.3063.5066.400.00-250.00%
PWR250117C001350002023-10-12 1:21PM EDT135.0059.2552.9054.200.00-290.00%
PWR250117C001400002023-12-12 1:10PM EDT140.0075.7070.2073.200.00-130.00%
PWR250117C001450002023-09-21 11:10AM EDT145.0060.1040.3042.300.00--10.00%
PWR250117C001500002024-06-17 2:03PM EDT150.00133.00120.70125.500.00-32463.73%
PWR250117C001550002024-02-23 12:15PM EDT155.0085.99106.60111.500.00-130.00%
PWR250117C001600002024-07-08 10:19AM EDT160.0099.90111.30115.600.00-12159.25%
PWR250117C001650002023-11-06 1:34PM EDT165.0029.8043.8046.100.00-140.00%
PWR250117C001700002023-12-19 4:08PM EDT170.0063.1648.4049.300.00-2160.00%
PWR250117C001750002024-06-13 2:07PM EDT175.00107.2497.20102.000.00-11754.66%
PWR250117C001800002024-06-17 2:05PM EDT180.00105.0092.6096.900.00-12852.36%
PWR250117C001850002024-03-26 3:36PM EDT185.0085.8979.9083.200.00-1150.00%
PWR250117C001900002024-06-26 12:11PM EDT190.0084.0083.5087.800.00-25554.64%
PWR250117C001950002024-05-16 3:43PM EDT195.0080.7385.8089.000.00-12061.65%
PWR250117C002000002024-05-31 11:48AM EDT200.0082.1362.1065.000.00-1520.00%
PWR250117C002100002024-07-01 1:37PM EDT210.0051.2066.1070.400.00-15848.73%
PWR250117C002200002024-06-18 3:57PM EDT220.0073.7157.8062.200.00-219546.28%
PWR250117C002300002024-07-11 11:52AM EDT230.0049.1850.7054.400.00-19544.12%
PWR250117C002400002024-07-01 3:49PM EDT240.0030.5043.3046.500.00-322341.36%
PWR250117C002500002024-07-11 2:13PM EDT250.0035.9036.8039.600.00-140439.61%
PWR250117C002600002024-07-12 11:16AM EDT260.0032.9030.6033.40+4.80+17.08%14238.23%
PWR250117C002700002024-07-12 10:29AM EDT270.0028.1525.0029.00+3.97+16.42%242338.58%
PWR250117C002800002024-07-12 2:47PM EDT280.0023.2121.8023.20+8.21+54.73%312736.40%
PWR250117C002900002024-07-01 2:11PM EDT290.0010.6117.7018.700.00-219235.24%
PWR250117C003000002024-07-12 10:29AM EDT300.0015.4512.3015.30+5.45+54.50%112634.83%
PWR250117C003100002024-06-28 3:17PM EDT310.008.069.5012.400.00-444934.46%
PWR250117C003200002024-07-08 10:19AM EDT320.006.258.0011.000.00-21635.72%
PWR250117C003300002024-07-02 9:34AM EDT330.003.906.909.200.00-15935.92%
PWR250117C003400002024-06-18 3:53PM EDT340.0010.805.407.200.00-48435.25%
PWR250117C003500002024-06-28 9:30AM EDT350.004.604.206.100.00-116735.70%
PWR250117C003600002024-07-02 9:59AM EDT360.001.703.204.200.00-715333.94%
PWR250117C003700002024-07-01 11:55AM EDT370.001.332.453.900.00-835535.32%
PWR250117C003800002024-07-11 3:59PM EDT380.002.101.902.550.00-12733.53%
PWR250117C003900002024-06-28 9:30AM EDT390.001.800.403.100.00-102437.03%
PWR250117C004000002024-05-30 9:30AM EDT400.002.600.353.100.00-11338.81%
PWR250117C004100002024-06-14 9:30AM EDT410.001.800.403.100.00-112340.53%
PWR250117C004200002024-07-11 12:33PM EDT420.000.750.252.250.00-81139.29%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR250117P000650002024-02-06 2:21PM EDT65.000.200.000.800.00--290.14%
PWR250117P000700002023-10-27 2:23PM EDT70.001.200.200.700.00-20020087.01%
PWR250117P000950002023-12-11 4:55PM EDT95.000.800.501.950.00--080.13%
PWR250117P001000002023-04-19 1:27PM EDT100.003.501.055.000.00-10010091.96%
PWR250117P001050002023-03-06 10:30AM EDT105.004.105.005.400.00-20100.57%
PWR250117P001100002024-01-02 1:10PM EDT110.001.850.602.700.00-21073.78%
PWR250117P001150002023-07-19 9:30AM EDT115.004.230.000.000.00-28225.00%
PWR250117P001200002023-05-17 12:23PM EDT120.006.201.204.700.00-547776.31%
PWR250117P001250002024-06-04 2:56PM EDT125.000.370.000.900.00-4051.34%
PWR250117P001300002024-06-25 2:38PM EDT130.000.100.002.000.00-837655.79%
PWR250117P001350002024-03-01 12:59PM EDT135.002.090.352.150.00-511455.46%
PWR250117P001400002024-06-25 1:15PM EDT140.000.200.002.300.00-889052.05%
PWR250117P001450002024-04-15 11:10AM EDT145.001.360.052.000.00-410155.49%
PWR250117P001500002024-03-28 12:54PM EDT150.001.501.353.100.00-1013354.16%
PWR250117P001550002024-05-13 12:49PM EDT155.001.000.302.850.00-13454.70%
PWR250117P001600002024-07-05 10:44AM EDT160.001.100.051.250.00-13543.37%
PWR250117P001650002024-07-10 2:28PM EDT165.001.110.252.750.00-12549.10%
PWR250117P001700002024-04-08 3:02PM EDT170.002.571.452.200.00-14244.17%
PWR250117P001750002024-05-30 2:28PM EDT175.001.751.052.200.00-26541.86%
PWR250117P001800002024-07-02 10:21AM EDT180.002.750.503.200.00-17443.61%
PWR250117P001850002024-05-28 9:30AM EDT185.001.690.000.000.00-23112.50%
PWR250117P001900002024-05-30 10:07AM EDT190.002.201.805.200.00-3019545.06%
PWR250117P001950002024-05-28 9:30AM EDT195.002.120.000.000.00-21512.50%
PWR250117P002000002024-06-27 3:20PM EDT200.003.300.704.700.00-22338.79%
PWR250117P002100002024-07-10 12:51PM EDT210.005.702.005.000.00-22534.83%
PWR250117P002200002024-07-02 9:51AM EDT220.0010.204.407.400.00-3810635.22%
PWR250117P002300002024-05-30 10:35AM EDT230.006.6510.0013.200.00-13740.24%
PWR250117P002400002024-06-07 10:52AM EDT240.0011.0014.4015.400.00-55837.92%
PWR250117P002500002024-07-12 10:24AM EDT250.0013.1012.7014.80+0.50+3.97%1123231.12%
PWR250117P002600002024-06-28 1:22PM EDT260.0022.5016.5019.000.00-1321230.72%
PWR250117P002700002024-06-03 10:10AM EDT270.0021.8028.6030.500.00-10039.01%
PWR250117P002800002024-06-28 1:36PM EDT280.0034.7025.9028.600.00-11228.86%
PWR250117P002900002024-06-20 1:13PM EDT290.0030.5631.8034.200.00-1227.65%
PWR250117P003000002024-05-07 10:27AM EDT300.0039.4136.7039.000.00-1124.18%
PWR250117P003100002024-05-28 12:30PM EDT310.0038.8547.1049.500.00-1128.37%
PWR250117P003200002024-06-25 10:31AM EDT320.0054.0552.9057.200.00-1127.66%
PWR250117P003500002024-06-04 1:07PM EDT350.0083.8193.1097.700.00-1052.92%