Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
150,06+1,17 (+0,79%)
No fechamento: 04:00PM EST
148,03 -2,03 (-1,35%)
Pós-fechamento: 06:23PM EST
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 EST70.0074.4481.1086.000.00-1063.91%
PWR240119C001150002022-12-20 11:38AM EST115.0042.6038.8040.300.00--133.64%
PWR240119C001300002022-12-15 9:48AM EST130.0034.5031.2035.200.00-3043.48%
PWR240119C001350002022-11-28 12:32PM EST135.0032.8027.1028.700.00-8836.24%
PWR240119C001400002023-01-10 3:13PM EST140.0020.8026.0026.800.00-2737.56%
PWR240119C001450002023-01-18 2:09PM EST145.0020.7022.9024.000.00-1736.87%
PWR240119C001500002023-01-26 10:48AM EST150.0019.6020.1021.30+1.20+6.52%11636.06%
PWR240119C001550002023-01-23 10:39AM EST155.0017.7017.5018.700.00-23235.14%
PWR240119C001600002023-01-24 9:30AM EST160.0015.7015.0015.800.00-14733.44%
PWR240119C001650002023-01-18 1:52PM EST165.0012.1012.5013.500.00-24632.44%
PWR240119C001700002023-01-17 2:14PM EST170.0012.0010.6012.000.00-41032.50%
PWR240119C001750002022-12-06 12:02PM EST175.0017.206.807.900.00-262627.59%
PWR240119C001800002023-01-10 12:51PM EST180.006.687.508.700.00-11331.25%
PWR240119C001850002022-12-21 2:28PM EST185.009.545.807.300.00-3630.63%
PWR240119C001900002022-10-26 10:28AM EST190.0011.3511.1011.900.00-1441.19%
PWR240119C001950002022-11-11 10:18AM EST195.0010.609.5010.200.00-3639.95%
PWR240119C002000002023-01-25 12:34PM EST200.003.803.604.200.00-32629.20%
PWR240119C002100002023-01-13 10:46AM EST210.003.502.402.950.00-1628.80%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240119P000900002022-11-14 12:01AM EST90.003.703.203.900.00--147.98%
PWR240119P000950002022-10-03 11:49AM EST95.007.405.005.500.00--149.73%
PWR240119P001000002022-12-22 10:11AM EST100.005.002.703.500.00--138.89%
PWR240119P001100002023-01-12 10:58AM EST110.005.003.003.700.00-1232.66%
PWR240119P001150002023-01-24 11:34AM EST115.004.303.604.500.00-110831.65%
PWR240119P001200002023-01-24 11:35AM EST120.005.204.405.300.00-11730.32%
PWR240119P001250002023-01-24 11:30AM EST125.006.205.507.200.00-2431.23%
PWR240119P001300002023-01-24 11:31AM EST130.007.406.808.100.00-110729.43%
PWR240119P001350002023-01-18 11:02AM EST135.0010.308.109.100.00-2727.61%
PWR240119P001400002023-01-24 10:58AM EST140.0010.059.8010.500.00-17126.27%
PWR240119P001450002023-01-24 9:30AM EST145.0012.9011.6012.600.00-11525.81%
PWR240119P001500002023-01-18 11:20AM EST150.0016.8013.5015.100.00-84125.60%
PWR240119P001550002023-01-18 11:14AM EST155.0019.0015.7017.100.00--2924.13%
PWR240119P001600002022-10-10 2:41PM EST160.0037.6028.5029.200.00--1139.30%
PWR240119P001650002023-01-10 3:22PM EST165.0031.0020.7022.600.00-1122.36%
PWR240119P002100002023-01-04 3:22PM EST210.0071.1058.4062.100.00-1026.44%