Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.708,87 -231,88 (-0,83%)
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 comprapara19 de maio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR230519C00065000 | 2022-11-02 2:58PM EDT | 65.00 | 75.10 | 87.90 | 90.80 | 0.00 | - | - | 1 | 0.00% |
| PWR230519C00070000 | 2022-11-02 2:58PM EDT | 70.00 | 70.50 | 83.40 | 86.40 | 0.00 | - | - | 1 | 0.00% |
| PWR230519C00110000 | 2022-12-23 11:43AM EDT | 110.00 | 38.06 | 38.30 | 39.60 | 0.00 | - | 2 | 2 | 0.00% |
| PWR230519C00120000 | 2023-03-17 10:27AM EDT | 120.00 | 35.40 | 41.50 | 43.50 | 0.00 | - | 3 | 4 | 60.57% |
| PWR230519C00125000 | 2023-03-20 9:30AM EDT | 125.00 | 33.11 | 36.60 | 38.60 | 0.00 | - | 1 | 31 | 54.98% |
| PWR230519C00130000 | 2022-11-30 2:41PM EDT | 130.00 | 25.75 | 20.90 | 22.80 | 0.00 | - | 2 | 20 | 0.00% |
| PWR230519C00135000 | 2023-03-20 9:30AM EDT | 135.00 | 24.53 | 28.10 | 29.10 | 0.00 | - | 1 | 53 | 52.48% |
| PWR230519C00140000 | 2023-03-07 2:24PM EDT | 140.00 | 25.50 | 23.70 | 24.70 | 0.00 | - | 2 | 34 | 48.77% |
| PWR230519C00145000 | 2023-03-21 9:30AM EDT | 145.00 | 19.05 | 19.50 | 20.60 | 0.00 | - | 2 | 32 | 45.92% |
| PWR230519C00150000 | 2023-03-02 11:19AM EDT | 150.00 | 14.91 | 15.50 | 16.70 | 0.00 | - | 1 | 248 | 43.04% |
| PWR230519C00155000 | 2023-03-23 1:02PM EDT | 155.00 | 11.52 | 12.20 | 12.90 | 0.00 | - | 3 | 460 | 39.51% |
| PWR230519C00160000 | 2023-03-24 3:59PM EDT | 160.00 | 9.48 | 9.30 | 9.90 | -0.01 | -0.11% | 214 | 521 | 37.95% |
| PWR230519C00165000 | 2023-03-24 3:59PM EDT | 165.00 | 6.93 | 6.60 | 7.50 | -0.07 | -1.00% | 53 | 690 | 37.20% |
| PWR230519C00170000 | 2023-03-24 2:53PM EDT | 170.00 | 4.97 | 4.70 | 5.30 | +0.47 | +10.44% | 14 | 608 | 35.57% |
| PWR230519C00175000 | 2023-03-23 1:06PM EDT | 175.00 | 2.95 | 3.10 | 3.70 | 0.00 | - | 6 | 418 | 34.72% |
| PWR230519C00180000 | 2023-03-24 3:33PM EDT | 180.00 | 2.39 | 2.05 | 2.45 | +0.14 | +6.22% | 3 | 260 | 33.74% |
| PWR230519C00185000 | 2023-03-15 12:51PM EDT | 185.00 | 1.00 | 1.25 | 1.80 | 0.00 | - | 3 | 124 | 34.49% |
| PWR230519C00190000 | 2023-03-02 11:19AM EDT | 190.00 | 0.95 | 0.75 | 1.30 | 0.00 | - | 1 | 14 | 35.05% |
| PWR230519C00195000 | 2023-03-13 11:28AM EDT | 195.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 2 | 52 | 33.20% |
| PWR230519C00200000 | 2023-03-24 3:20PM EDT | 200.00 | 0.35 | 0.10 | 0.70 | -0.07 | -16.67% | 2 | 4 | 36.43% |
| PWR230519C00210000 | 2022-12-15 10:33AM EDT | 210.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | - | 2 | 43.70% |
| PWR230519C00220000 | 2023-03-23 3:58PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 35.06% |
Opções de vendapara19 de maio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR230519P00080000 | 2022-12-22 11:14AM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 2 | 90.82% |
| PWR230519P00085000 | 2022-09-27 11:08AM EDT | 85.00 | 2.95 | 1.40 | 1.70 | 0.00 | - | 1 | 0 | 110.47% |
| PWR230519P00090000 | 2023-02-27 12:29PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 68.56% |
| PWR230519P00095000 | 2023-01-09 3:37PM EDT | 95.00 | 0.83 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 87.35% |
| PWR230519P00100000 | 2023-03-09 4:49PM EDT | 100.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 39 | 57.32% |
| PWR230519P00105000 | 2023-01-24 11:20AM EDT | 105.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 66 | 228 | 88.96% |
| PWR230519P00110000 | 2023-03-20 10:55AM EDT | 110.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 1 | 125 | 51.95% |
| PWR230519P00115000 | 2023-03-06 12:43PM EDT | 115.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 49 | 55.74% |
| PWR230519P00120000 | 2023-03-13 3:15PM EDT | 120.00 | 0.75 | 0.35 | 0.70 | 0.00 | - | 1 | 53 | 48.44% |
| PWR230519P00125000 | 2023-03-20 11:11AM EDT | 125.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 2 | 103 | 44.90% |
| PWR230519P00130000 | 2023-02-27 2:19PM EDT | 130.00 | 1.15 | 0.85 | 1.45 | 0.00 | - | 1 | 101 | 45.37% |
| PWR230519P00135000 | 2023-03-23 1:42PM EDT | 135.00 | 1.50 | 1.25 | 1.90 | 0.00 | - | 3 | 206 | 42.86% |
| PWR230519P00140000 | 2023-03-22 9:31AM EDT | 140.00 | 2.32 | 2.00 | 2.40 | 0.00 | - | 1 | 119 | 39.82% |
| PWR230519P00145000 | 2023-03-24 2:15PM EDT | 145.00 | 3.00 | 2.60 | 3.30 | 0.00 | - | 5 | 68 | 38.14% |
| PWR230519P00150000 | 2023-03-24 11:49AM EDT | 150.00 | 4.84 | 3.70 | 4.60 | +0.57 | +13.35% | 4 | 113 | 37.03% |
| PWR230519P00155000 | 2023-03-23 3:45PM EDT | 155.00 | 6.80 | 5.30 | 6.10 | 0.00 | - | 1 | 129 | 35.24% |
| PWR230519P00160000 | 2023-03-23 3:43PM EDT | 160.00 | 9.10 | 7.40 | 8.00 | 0.00 | - | 9 | 348 | 33.48% |
| PWR230519P00165000 | 2023-03-20 12:21PM EDT | 165.00 | 12.60 | 9.80 | 10.50 | 0.00 | - | 27 | 30 | 32.31% |
| PWR230519P00170000 | 2023-03-10 12:46PM EDT | 170.00 | 14.79 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 31.24% |
| PWR230519P00175000 | 2023-02-01 4:52PM EDT | 175.00 | 22.90 | 14.40 | 15.10 | 0.00 | - | - | 1 | 19.64% |
© 2023 Yahoo. Todos os direitos reservados.
