Mercado fechará em 4 mins

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,24+2,39 (+1,25%)
A partir de 02:56PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240119C000700002023-01-04 2:11PM EST70.0074.4484.2088.000.00-100.00%
PWR240119C000950002023-11-14 11:19AM EST95.0089.0098.50101.300.00--1111.43%
PWR240119C001100002023-06-27 12:40PM EST110.0087.2893.8095.700.00-12193.47%
PWR240119C001150002023-10-03 12:58PM EST115.0057.1059.6062.500.00-100.00%
PWR240119C001200002023-11-01 9:49AM EST120.0039.0069.5073.300.00--10.00%
PWR240119C001300002023-04-11 10:59AM EST130.0042.7047.9050.000.00-110.00%
PWR240119C001350002023-11-07 10:36AM EST135.0034.1058.3061.200.00-17159.06%
PWR240119C001400002023-10-30 11:36AM EST140.0027.8144.7048.900.00-7120.00%
PWR240119C001450002023-11-01 10:09AM EST145.0018.2044.5048.600.00-180.00%
PWR240119C001500002023-11-06 10:54AM EST150.0021.6040.6045.000.00-13548.19%
PWR240119C001550002023-11-28 2:36PM EST155.0029.0039.1041.600.00-14058.47%
PWR240119C001600002023-11-09 1:29PM EST160.0015.6034.3036.500.00-26351.72%
PWR240119C001650002023-12-06 3:42PM EST165.0028.4529.8031.600.00-19746.50%
PWR240119C001700002023-12-06 3:42PM EST170.0023.7525.9026.300.00-18338.65%
PWR240119C001750002023-12-06 3:26PM EST175.0019.0021.1021.800.00-14335.73%
PWR240119C001800002023-12-07 1:54PM EST180.0016.9616.8017.30+5.62+49.56%18932.07%
PWR240119C001850002023-12-06 3:56PM EST185.0011.0612.9013.300.00-2023229.80%
PWR240119C001900002023-12-06 3:57PM EST190.009.309.309.60+1.44+18.32%318527.37%
PWR240119C001950002023-12-07 2:14PM EST195.006.406.406.70+1.02+18.96%81,89726.23%
PWR240119C002000002023-12-07 12:26PM EST200.003.874.204.40+0.57+17.27%2318125.28%
PWR240119C002100002023-12-07 9:34AM EST210.001.451.451.60+0.33+29.46%416624.10%
PWR240119C002200002023-11-27 3:59PM EST220.000.180.400.500.00-160023.88%
PWR240119C002300002023-11-28 12:53PM EST230.000.100.000.500.00-132930.18%
PWR240119C002400002023-10-27 10:35AM EST240.000.250.000.500.00-1035.96%
PWR240119C002500002023-09-14 10:17AM EST250.000.750.000.750.00-10544.75%
PWR240119C002600002023-08-29 8:33AM EST260.001.250.000.350.00-1943.60%
PWR240119C002700002023-08-22 2:36PM EST270.000.950.000.700.00-21254.27%
PWR240119C002900002023-09-19 8:30AM EST290.000.350.000.000.00--5025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240119P000650002023-11-22 3:39PM EST65.000.030.000.500.00--1141.99%
PWR240119P000850002023-10-24 8:30AM EST85.000.100.000.050.00--1083.98%
PWR240119P000900002023-11-01 8:41AM EST90.000.270.000.000.00-62850.00%
PWR240119P000950002023-08-10 8:30AM EST95.000.200.000.750.00-1034101.66%
PWR240119P001000002023-10-10 8:30AM EST100.000.300.000.000.00-101150.00%
PWR240119P001100002023-06-01 2:13PM EST110.001.100.000.900.00-1585.30%
PWR240119P001150002023-11-06 2:06PM EST115.000.300.000.500.00-110872.36%
PWR240119P001200002023-12-06 9:41AM EST120.000.040.000.050.00-202650.78%
PWR240119P001250002023-11-06 9:38AM EST125.000.500.000.050.00-17950.20%
PWR240119P001300002023-11-28 12:00PM EST130.000.050.000.500.00-118457.13%
PWR240119P001350002023-11-08 10:00AM EST135.000.540.000.100.00-27346.00%
PWR240119P001400002023-10-25 9:08AM EST140.002.250.000.000.00-1025.00%
PWR240119P001450002023-11-13 2:18PM EST145.000.600.000.150.00-105540.04%
PWR240119P001500002023-11-28 10:48AM EST150.000.250.000.200.00-120537.60%
PWR240119P001550002023-11-30 12:30PM EST155.000.300.000.300.00-26235.89%
PWR240119P001600002023-12-01 2:01PM EST160.000.400.000.400.00-68733.40%
PWR240119P001650002023-12-06 2:59PM EST165.000.500.350.500.00-210230.42%
PWR240119P001700002023-12-06 12:07PM EST170.000.750.600.70-0.10-11.76%110228.11%
PWR240119P001750002023-12-06 3:39PM EST175.001.251.001.150.00-415726.97%
PWR240119P001800002023-12-07 11:50AM EST180.001.801.601.75-1.02-36.17%1016425.29%
PWR240119P001850002023-12-07 11:07AM EST185.002.702.602.75-0.58-17.68%716924.10%
PWR240119P001900002023-12-07 10:03AM EST190.004.104.004.20-0.88-17.67%23422.89%
PWR240119P001950002023-12-07 10:03AM EST195.006.206.106.30-1.10-15.07%21121.95%
PWR240119P002000002023-12-07 12:10PM EST200.009.508.709.10-6.70-41.36%31521.15%
PWR240119P002100002023-10-03 2:57PM EST210.0041.2033.4036.600.00-1194.70%
PWR240119P002200002023-09-18 11:18AM EST220.0022.2046.3048.400.00-11115.53%
PWR240119P002500002023-10-12 8:41AM EST250.0069.2074.5077.500.00-10139.98%
PWR240119P002600002023-10-11 2:36PM EST260.0080.8684.2087.700.00-10148.08%