Mercado fechará em 5 h 14 min

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,12+1,27 (+0,66%)
A partir de 09:45AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR231215C000800002022-07-15 8:47AM EST80.0050.0069.1070.800.00--10.00%
PWR231215C000950002023-11-02 10:51AM EST95.0076.0094.0097.600.00-540.00%
PWR231215C001000002023-11-09 11:15AM EST100.0071.9089.8094.500.00-14264.75%
PWR231215C001100002022-11-07 12:54PM EST110.0048.8549.2050.800.00-20260.00%
PWR231215C001150002023-10-03 12:10PM EST115.0056.4658.5062.400.00-100.00%
PWR231215C001200002023-11-14 11:08AM EST120.0064.100.000.000.00-130.00%
PWR231215C001250002023-11-14 3:40PM EST125.0058.600.000.000.00-330.00%
PWR231215C001300002023-05-04 8:39AM EST130.0042.6054.7056.600.00-110.00%
PWR231215C001350002023-05-04 8:39AM EST135.0038.7049.5051.800.00-130.00%
PWR231215C001400002023-11-14 3:45PM EST140.0043.800.000.000.00-190.00%
PWR231215C001450002023-11-28 11:46AM EST145.0041.1045.8048.800.00-19113.38%
PWR231215C001500002023-11-27 12:28PM EST150.0034.2039.6044.500.00-325120.95%
PWR231215C001550002023-11-29 10:03AM EST155.0029.500.000.000.00-13350.00%
PWR231215C001600002023-12-04 3:15PM EST160.0030.100.000.000.00-10310.00%
PWR231215C001650002023-12-04 11:17AM EST165.0025.250.000.000.00-2500.00%
PWR231215C001700002023-12-06 9:54AM EST170.0022.6520.6024.800.00-11,58177.51%
PWR231215C001750002023-12-06 10:30AM EST175.0017.0416.4019.300.00-1012157.76%
PWR231215C001800002023-12-04 1:49PM EST180.0011.0610.5013.900.00-17340.04%
PWR231215C001850002023-12-06 10:16AM EST185.008.406.709.000.00-50499230.01%
PWR231215C001900002023-12-06 3:38PM EST190.004.202.805.700.00-1337732.85%
PWR231215C001950002023-12-06 3:48PM EST195.001.701.202.350.00-2313426.32%
PWR231215C002000002023-12-06 3:47PM EST200.000.550.400.750.00-935524.54%
PWR231215C002100002023-12-01 11:46AM EST210.000.100.000.000.00-111612.50%
PWR231215C002200002023-12-04 12:02PM EST220.000.500.000.000.00-149025.00%
PWR231215C002300002023-11-14 10:41AM EST230.000.100.000.000.00-4042225.00%
PWR231215C002400002023-11-02 12:44PM EST240.000.150.000.100.00-253457.23%
PWR231215C002500002023-09-20 8:41AM EST250.000.400.000.250.00-12574.61%
PWR231215C002600002023-09-05 8:30AM EST260.000.750.000.000.00-1650.00%
PWR231215C002700002023-07-07 1:40PM EST270.000.480.100.850.00-12113.57%
PWR231215C002800002023-07-18 12:41PM EST280.000.350.000.750.00-11118.75%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR231215P000750002023-04-21 1:55PM EST75.000.390.000.400.00-310266.02%
PWR231215P000800002023-10-09 8:48AM EST80.000.050.000.000.00-11250.00%
PWR231215P000850002023-01-11 11:20AM EST85.001.850.005.000.00-18367.29%
PWR231215P000900002023-11-01 8:41AM EST90.000.120.000.000.00-65550.00%
PWR231215P000950002023-04-11 12:09PM EST95.000.960.351.150.00--22250.98%
PWR231215P001000002023-07-26 11:20AM EST100.000.280.000.500.00-1577196.48%
PWR231215P001100002023-10-11 9:29AM EST110.000.100.000.000.00-12550.00%
PWR231215P001150002022-11-14 2:51PM EST115.008.227.307.90-1.70-17.14%1001353.15%
PWR231215P001200002023-11-07 11:32AM EST120.000.100.000.000.00-11550.00%
PWR231215P001250002023-12-01 1:07PM EST125.000.050.000.000.00-11650.00%
PWR231215P001300002023-11-07 11:32AM EST130.000.210.000.000.00-120750.00%
PWR231215P001350002023-11-02 1:28PM EST135.000.450.000.100.00-15392.19%
PWR231215P001400002023-11-10 9:56AM EST140.000.290.000.000.00-17450.00%
PWR231215P001450002023-12-04 9:30AM EST145.000.230.000.000.00-257050.00%
PWR231215P001500002023-11-21 3:45PM EST150.000.150.000.050.00-156262.11%
PWR231215P001550002023-12-06 3:39PM EST155.000.030.000.000.00-112325.00%
PWR231215P001600002023-12-04 9:38AM EST160.000.050.000.000.00-39825.00%
PWR231215P001650002023-11-30 12:30PM EST165.000.120.000.000.00-120125.00%
PWR231215P001700002023-12-06 10:13AM EST170.000.100.000.000.00-1341712.50%
PWR231215P001750002023-12-06 2:06PM EST175.000.130.000.000.00-21,25412.50%
PWR231215P001800002023-12-06 2:06PM EST180.000.280.000.000.00-535212.50%
PWR231215P001850002023-12-06 3:39PM EST185.000.750.000.000.00-121436.25%
PWR231215P001900002023-12-06 3:50PM EST190.002.101.402.050.00-44928.22%
PWR231215P001950002023-12-05 12:43PM EST195.006.300.000.000.00-1160.00%
PWR231215P002000002023-12-05 12:19PM EST200.0010.107.109.700.00-2245.53%
PWR231215P002100002023-10-03 2:30PM EST210.0040.8434.1037.500.00-12211.06%
PWR231215P002200002023-07-10 1:01PM EST220.0024.0019.7020.300.00-110.00%
PWR231215P002300002023-08-14 9:16AM EST230.0029.5327.1028.000.00-100.00%
PWR231215P002400002023-08-10 10:50AM EST240.0038.3532.2034.800.00--00.00%