Mercado fechará em 4 mins
BOVESPA
126.060,64 +437,99 (+0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.409,89 +309,52 (+0,57%) PETROLEO CRU
69,48 +0,10 (+0,14%) OURO
2.046,60 -1,30 (-0,06%) Bitcoin USD
43.188,80 -778,07 (-1,77%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:56PM EST. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240119C00070000 | 2023-01-04 2:11PM EST | 70.00 | 74.44 | 84.20 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR240119C00095000 | 2023-11-14 11:19AM EST | 95.00 | 89.00 | 98.50 | 101.30 | 0.00 | - | - | 1 | 111.43% |
| PWR240119C00110000 | 2023-06-27 12:40PM EST | 110.00 | 87.28 | 93.80 | 95.70 | 0.00 | - | 1 | 2 | 193.47% |
| PWR240119C00115000 | 2023-10-03 12:58PM EST | 115.00 | 57.10 | 59.60 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| PWR240119C00120000 | 2023-11-01 9:49AM EST | 120.00 | 39.00 | 69.50 | 73.30 | 0.00 | - | - | 1 | 0.00% |
| PWR240119C00130000 | 2023-04-11 10:59AM EST | 130.00 | 42.70 | 47.90 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| PWR240119C00135000 | 2023-11-07 10:36AM EST | 135.00 | 34.10 | 58.30 | 61.20 | 0.00 | - | 1 | 71 | 59.06% |
| PWR240119C00140000 | 2023-10-30 11:36AM EST | 140.00 | 27.81 | 44.70 | 48.90 | 0.00 | - | 7 | 12 | 0.00% |
| PWR240119C00145000 | 2023-11-01 10:09AM EST | 145.00 | 18.20 | 44.50 | 48.60 | 0.00 | - | 1 | 8 | 0.00% |
| PWR240119C00150000 | 2023-11-06 10:54AM EST | 150.00 | 21.60 | 40.60 | 45.00 | 0.00 | - | 1 | 35 | 48.19% |
| PWR240119C00155000 | 2023-11-28 2:36PM EST | 155.00 | 29.00 | 39.10 | 41.60 | 0.00 | - | 1 | 40 | 58.47% |
| PWR240119C00160000 | 2023-11-09 1:29PM EST | 160.00 | 15.60 | 34.30 | 36.50 | 0.00 | - | 2 | 63 | 51.72% |
| PWR240119C00165000 | 2023-12-06 3:42PM EST | 165.00 | 28.45 | 29.80 | 31.60 | 0.00 | - | 1 | 97 | 46.50% |
| PWR240119C00170000 | 2023-12-06 3:42PM EST | 170.00 | 23.75 | 25.90 | 26.30 | 0.00 | - | 1 | 83 | 38.65% |
| PWR240119C00175000 | 2023-12-06 3:26PM EST | 175.00 | 19.00 | 21.10 | 21.80 | 0.00 | - | 1 | 43 | 35.73% |
| PWR240119C00180000 | 2023-12-07 1:54PM EST | 180.00 | 16.96 | 16.80 | 17.30 | +5.62 | +49.56% | 1 | 89 | 32.07% |
| PWR240119C00185000 | 2023-12-06 3:56PM EST | 185.00 | 11.06 | 12.90 | 13.30 | 0.00 | - | 20 | 232 | 29.80% |
| PWR240119C00190000 | 2023-12-06 3:57PM EST | 190.00 | 9.30 | 9.30 | 9.60 | +1.44 | +18.32% | 3 | 185 | 27.37% |
| PWR240119C00195000 | 2023-12-07 2:14PM EST | 195.00 | 6.40 | 6.40 | 6.70 | +1.02 | +18.96% | 8 | 1,897 | 26.23% |
| PWR240119C00200000 | 2023-12-07 12:26PM EST | 200.00 | 3.87 | 4.20 | 4.40 | +0.57 | +17.27% | 23 | 181 | 25.28% |
| PWR240119C00210000 | 2023-12-07 9:34AM EST | 210.00 | 1.45 | 1.45 | 1.60 | +0.33 | +29.46% | 4 | 166 | 24.10% |
| PWR240119C00220000 | 2023-11-27 3:59PM EST | 220.00 | 0.18 | 0.40 | 0.50 | 0.00 | - | 1 | 600 | 23.88% |
| PWR240119C00230000 | 2023-11-28 12:53PM EST | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 30.18% |
| PWR240119C00240000 | 2023-10-27 10:35AM EST | 240.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 35.96% |
| PWR240119C00250000 | 2023-09-14 10:17AM EST | 250.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 44.75% |
| PWR240119C00260000 | 2023-08-29 8:33AM EST | 260.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 43.60% |
| PWR240119C00270000 | 2023-08-22 2:36PM EST | 270.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 54.27% |
| PWR240119C00290000 | 2023-09-19 8:30AM EST | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240119P00065000 | 2023-11-22 3:39PM EST | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.99% |
| PWR240119P00085000 | 2023-10-24 8:30AM EST | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 83.98% |
| PWR240119P00090000 | 2023-11-01 8:41AM EST | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| PWR240119P00095000 | 2023-08-10 8:30AM EST | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 101.66% |
| PWR240119P00100000 | 2023-10-10 8:30AM EST | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PWR240119P00110000 | 2023-06-01 2:13PM EST | 110.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 85.30% |
| PWR240119P00115000 | 2023-11-06 2:06PM EST | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 108 | 72.36% |
| PWR240119P00120000 | 2023-12-06 9:41AM EST | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 50.78% |
| PWR240119P00125000 | 2023-11-06 9:38AM EST | 125.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 50.20% |
| PWR240119P00130000 | 2023-11-28 12:00PM EST | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 57.13% |
| PWR240119P00135000 | 2023-11-08 10:00AM EST | 135.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 46.00% |
| PWR240119P00140000 | 2023-10-25 9:08AM EST | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PWR240119P00145000 | 2023-11-13 2:18PM EST | 145.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 10 | 55 | 40.04% |
| PWR240119P00150000 | 2023-11-28 10:48AM EST | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 205 | 37.60% |
| PWR240119P00155000 | 2023-11-30 12:30PM EST | 155.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 62 | 35.89% |
| PWR240119P00160000 | 2023-12-01 2:01PM EST | 160.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 6 | 87 | 33.40% |
| PWR240119P00165000 | 2023-12-06 2:59PM EST | 165.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 102 | 30.42% |
| PWR240119P00170000 | 2023-12-06 12:07PM EST | 170.00 | 0.75 | 0.60 | 0.70 | -0.10 | -11.76% | 1 | 102 | 28.11% |
| PWR240119P00175000 | 2023-12-06 3:39PM EST | 175.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 4 | 157 | 26.97% |
| PWR240119P00180000 | 2023-12-07 11:50AM EST | 180.00 | 1.80 | 1.60 | 1.75 | -1.02 | -36.17% | 10 | 164 | 25.29% |
| PWR240119P00185000 | 2023-12-07 11:07AM EST | 185.00 | 2.70 | 2.60 | 2.75 | -0.58 | -17.68% | 7 | 169 | 24.10% |
| PWR240119P00190000 | 2023-12-07 10:03AM EST | 190.00 | 4.10 | 4.00 | 4.20 | -0.88 | -17.67% | 2 | 34 | 22.89% |
| PWR240119P00195000 | 2023-12-07 10:03AM EST | 195.00 | 6.20 | 6.10 | 6.30 | -1.10 | -15.07% | 2 | 11 | 21.95% |
| PWR240119P00200000 | 2023-12-07 12:10PM EST | 200.00 | 9.50 | 8.70 | 9.10 | -6.70 | -41.36% | 3 | 15 | 21.15% |
| PWR240119P00210000 | 2023-10-03 2:57PM EST | 210.00 | 41.20 | 33.40 | 36.60 | 0.00 | - | 1 | 1 | 94.70% |
| PWR240119P00220000 | 2023-09-18 11:18AM EST | 220.00 | 22.20 | 46.30 | 48.40 | 0.00 | - | 1 | 1 | 115.53% |
| PWR240119P00250000 | 2023-10-12 8:41AM EST | 250.00 | 69.20 | 74.50 | 77.50 | 0.00 | - | 1 | 0 | 139.98% |
| PWR240119P00260000 | 2023-10-11 2:36PM EST | 260.00 | 80.86 | 84.20 | 87.70 | 0.00 | - | 1 | 0 | 148.08% |
© 2023 Yahoo. Todos os direitos reservados.