Mercado fechará em 5 h 14 min
BOVESPA
126.571,00 +948,35 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 0,00 (0,00%) PETROLEO CRU
70,20 +0,82 (+1,18%) OURO
2.050,00 +2,10 (+0,10%) Bitcoin USD
43.398,60 -832,18 (-1,88%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EST. Mercado aberto.
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215C00080000 | 2022-07-15 8:47AM EST | 80.00 | 50.00 | 69.10 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| PWR231215C00095000 | 2023-11-02 10:51AM EST | 95.00 | 76.00 | 94.00 | 97.60 | 0.00 | - | 5 | 4 | 0.00% |
| PWR231215C00100000 | 2023-11-09 11:15AM EST | 100.00 | 71.90 | 89.80 | 94.50 | 0.00 | - | 1 | 4 | 264.75% |
| PWR231215C00110000 | 2022-11-07 12:54PM EST | 110.00 | 48.85 | 49.20 | 50.80 | 0.00 | - | 20 | 26 | 0.00% |
| PWR231215C00115000 | 2023-10-03 12:10PM EST | 115.00 | 56.46 | 58.50 | 62.40 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215C00120000 | 2023-11-14 11:08AM EST | 120.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PWR231215C00125000 | 2023-11-14 3:40PM EST | 125.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PWR231215C00130000 | 2023-05-04 8:39AM EST | 130.00 | 42.60 | 54.70 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215C00135000 | 2023-05-04 8:39AM EST | 135.00 | 38.70 | 49.50 | 51.80 | 0.00 | - | 1 | 3 | 0.00% |
| PWR231215C00140000 | 2023-11-14 3:45PM EST | 140.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PWR231215C00145000 | 2023-11-28 11:46AM EST | 145.00 | 41.10 | 45.80 | 48.80 | 0.00 | - | 1 | 9 | 113.38% |
| PWR231215C00150000 | 2023-11-27 12:28PM EST | 150.00 | 34.20 | 39.60 | 44.50 | 0.00 | - | 3 | 25 | 120.95% |
| PWR231215C00155000 | 2023-11-29 10:03AM EST | 155.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| PWR231215C00160000 | 2023-12-04 3:15PM EST | 160.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| PWR231215C00165000 | 2023-12-04 11:17AM EST | 165.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| PWR231215C00170000 | 2023-12-06 9:54AM EST | 170.00 | 22.65 | 20.60 | 24.80 | 0.00 | - | 1 | 1,581 | 77.51% |
| PWR231215C00175000 | 2023-12-06 10:30AM EST | 175.00 | 17.04 | 16.40 | 19.30 | 0.00 | - | 10 | 121 | 57.76% |
| PWR231215C00180000 | 2023-12-04 1:49PM EST | 180.00 | 11.06 | 10.50 | 13.90 | 0.00 | - | 1 | 73 | 40.04% |
| PWR231215C00185000 | 2023-12-06 10:16AM EST | 185.00 | 8.40 | 6.70 | 9.00 | 0.00 | - | 504 | 992 | 30.01% |
| PWR231215C00190000 | 2023-12-06 3:38PM EST | 190.00 | 4.20 | 2.80 | 5.70 | 0.00 | - | 13 | 377 | 32.85% |
| PWR231215C00195000 | 2023-12-06 3:48PM EST | 195.00 | 1.70 | 1.20 | 2.35 | 0.00 | - | 23 | 134 | 26.32% |
| PWR231215C00200000 | 2023-12-06 3:47PM EST | 200.00 | 0.55 | 0.40 | 0.75 | 0.00 | - | 9 | 355 | 24.54% |
| PWR231215C00210000 | 2023-12-01 11:46AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| PWR231215C00220000 | 2023-12-04 12:02PM EST | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 25.00% |
| PWR231215C00230000 | 2023-11-14 10:41AM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 422 | 25.00% |
| PWR231215C00240000 | 2023-11-02 12:44PM EST | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 34 | 57.23% |
| PWR231215C00250000 | 2023-09-20 8:41AM EST | 250.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 74.61% |
| PWR231215C00260000 | 2023-09-05 8:30AM EST | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PWR231215C00270000 | 2023-07-07 1:40PM EST | 270.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 113.57% |
| PWR231215C00280000 | 2023-07-18 12:41PM EST | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.75% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215P00075000 | 2023-04-21 1:55PM EST | 75.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 266.02% |
| PWR231215P00080000 | 2023-10-09 8:48AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PWR231215P00085000 | 2023-01-11 11:20AM EST | 85.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 367.29% |
| PWR231215P00090000 | 2023-11-01 8:41AM EST | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| PWR231215P00095000 | 2023-04-11 12:09PM EST | 95.00 | 0.96 | 0.35 | 1.15 | 0.00 | - | - | 22 | 250.98% |
| PWR231215P00100000 | 2023-07-26 11:20AM EST | 100.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 196.48% |
| PWR231215P00110000 | 2023-10-11 9:29AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| PWR231215P00115000 | 2022-11-14 2:51PM EST | 115.00 | 8.22 | 7.30 | 7.90 | -1.70 | -17.14% | 100 | 1 | 353.15% |
| PWR231215P00120000 | 2023-11-07 11:32AM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PWR231215P00125000 | 2023-12-01 1:07PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PWR231215P00130000 | 2023-11-07 11:32AM EST | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| PWR231215P00135000 | 2023-11-02 1:28PM EST | 135.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 92.19% |
| PWR231215P00140000 | 2023-11-10 9:56AM EST | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| PWR231215P00145000 | 2023-12-04 9:30AM EST | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 50.00% |
| PWR231215P00150000 | 2023-11-21 3:45PM EST | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 562 | 62.11% |
| PWR231215P00155000 | 2023-12-06 3:39PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| PWR231215P00160000 | 2023-12-04 9:38AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 25.00% |
| PWR231215P00165000 | 2023-11-30 12:30PM EST | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| PWR231215P00170000 | 2023-12-06 10:13AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 417 | 12.50% |
| PWR231215P00175000 | 2023-12-06 2:06PM EST | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,254 | 12.50% |
| PWR231215P00180000 | 2023-12-06 2:06PM EST | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 12.50% |
| PWR231215P00185000 | 2023-12-06 3:39PM EST | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 143 | 6.25% |
| PWR231215P00190000 | 2023-12-06 3:50PM EST | 190.00 | 2.10 | 1.40 | 2.05 | 0.00 | - | 4 | 49 | 28.22% |
| PWR231215P00195000 | 2023-12-05 12:43PM EST | 195.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PWR231215P00200000 | 2023-12-05 12:19PM EST | 200.00 | 10.10 | 7.10 | 9.70 | 0.00 | - | 2 | 2 | 45.53% |
| PWR231215P00210000 | 2023-10-03 2:30PM EST | 210.00 | 40.84 | 34.10 | 37.50 | 0.00 | - | 1 | 2 | 211.06% |
| PWR231215P00220000 | 2023-07-10 1:01PM EST | 220.00 | 24.00 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215P00230000 | 2023-08-14 9:16AM EST | 230.00 | 29.53 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215P00240000 | 2023-08-10 10:50AM EST | 240.00 | 38.35 | 32.20 | 34.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.