Quanta Services, Inc. (PWR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 81.10 | 86.00 | 0.00 | - | 1 | 0 | 63.91% |
| PWR240119C00115000 | 2022-12-20 11:38AM EST | 115.00 | 42.60 | 38.80 | 40.30 | 0.00 | - | - | 1 | 33.64% |
| PWR240119C00130000 | 2022-12-15 9:48AM EST | 130.00 | 34.50 | 31.20 | 35.20 | 0.00 | - | 3 | 0 | 43.48% |
| PWR240119C00135000 | 2022-11-28 12:32PM EST | 135.00 | 32.80 | 27.10 | 28.70 | 0.00 | - | 8 | 8 | 36.24% |
| PWR240119C00140000 | 2023-01-10 3:13PM EST | 140.00 | 20.80 | 26.00 | 26.80 | 0.00 | - | 2 | 7 | 37.56% |
| PWR240119C00145000 | 2023-01-18 2:09PM EST | 145.00 | 20.70 | 22.90 | 24.00 | 0.00 | - | 1 | 7 | 36.87% |
| PWR240119C00150000 | 2023-01-26 10:48AM EST | 150.00 | 19.60 | 20.10 | 21.30 | +1.20 | +6.52% | 1 | 16 | 36.06% |
| PWR240119C00155000 | 2023-01-23 10:39AM EST | 155.00 | 17.70 | 17.50 | 18.70 | 0.00 | - | 2 | 32 | 35.14% |
| PWR240119C00160000 | 2023-01-24 9:30AM EST | 160.00 | 15.70 | 15.00 | 15.80 | 0.00 | - | 1 | 47 | 33.44% |
| PWR240119C00165000 | 2023-01-18 1:52PM EST | 165.00 | 12.10 | 12.50 | 13.50 | 0.00 | - | 2 | 46 | 32.44% |
| PWR240119C00170000 | 2023-01-17 2:14PM EST | 170.00 | 12.00 | 10.60 | 12.00 | 0.00 | - | 4 | 10 | 32.50% |
| PWR240119C00175000 | 2022-12-06 12:02PM EST | 175.00 | 17.20 | 6.80 | 7.90 | 0.00 | - | 26 | 26 | 27.59% |
| PWR240119C00180000 | 2023-01-10 12:51PM EST | 180.00 | 6.68 | 7.50 | 8.70 | 0.00 | - | 1 | 13 | 31.25% |
| PWR240119C00185000 | 2022-12-21 2:28PM EST | 185.00 | 9.54 | 5.80 | 7.30 | 0.00 | - | 3 | 6 | 30.63% |
| PWR240119C00190000 | 2022-10-26 10:28AM EST | 190.00 | 11.35 | 11.10 | 11.90 | 0.00 | - | 1 | 4 | 41.19% |
| PWR240119C00195000 | 2022-11-11 10:18AM EST | 195.00 | 10.60 | 9.50 | 10.20 | 0.00 | - | 3 | 6 | 39.95% |
| PWR240119C00200000 | 2023-01-25 12:34PM EST | 200.00 | 3.80 | 3.60 | 4.20 | 0.00 | - | 3 | 26 | 29.20% |
| PWR240119C00210000 | 2023-01-13 10:46AM EST | 210.00 | 3.50 | 2.40 | 2.95 | 0.00 | - | 1 | 6 | 28.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240119P00090000 | 2022-11-14 12:01AM EST | 90.00 | 3.70 | 3.20 | 3.90 | 0.00 | - | - | 1 | 47.98% |
| PWR240119P00095000 | 2022-10-03 11:49AM EST | 95.00 | 7.40 | 5.00 | 5.50 | 0.00 | - | - | 1 | 49.73% |
| PWR240119P00100000 | 2022-12-22 10:11AM EST | 100.00 | 5.00 | 2.70 | 3.50 | 0.00 | - | - | 1 | 38.89% |
| PWR240119P00110000 | 2023-01-12 10:58AM EST | 110.00 | 5.00 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 32.66% |
| PWR240119P00115000 | 2023-01-24 11:34AM EST | 115.00 | 4.30 | 3.60 | 4.50 | 0.00 | - | 1 | 108 | 31.65% |
| PWR240119P00120000 | 2023-01-24 11:35AM EST | 120.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 1 | 17 | 30.32% |
| PWR240119P00125000 | 2023-01-24 11:30AM EST | 125.00 | 6.20 | 5.50 | 7.20 | 0.00 | - | 2 | 4 | 31.23% |
| PWR240119P00130000 | 2023-01-24 11:31AM EST | 130.00 | 7.40 | 6.80 | 8.10 | 0.00 | - | 1 | 107 | 29.43% |
| PWR240119P00135000 | 2023-01-18 11:02AM EST | 135.00 | 10.30 | 8.10 | 9.10 | 0.00 | - | 2 | 7 | 27.61% |
| PWR240119P00140000 | 2023-01-24 10:58AM EST | 140.00 | 10.05 | 9.80 | 10.50 | 0.00 | - | 1 | 71 | 26.27% |
| PWR240119P00145000 | 2023-01-24 9:30AM EST | 145.00 | 12.90 | 11.60 | 12.60 | 0.00 | - | 1 | 15 | 25.81% |
| PWR240119P00150000 | 2023-01-18 11:20AM EST | 150.00 | 16.80 | 13.50 | 15.10 | 0.00 | - | 8 | 41 | 25.60% |
| PWR240119P00155000 | 2023-01-18 11:14AM EST | 155.00 | 19.00 | 15.70 | 17.10 | 0.00 | - | - | 29 | 24.13% |
| PWR240119P00160000 | 2022-10-10 2:41PM EST | 160.00 | 37.60 | 28.50 | 29.20 | 0.00 | - | - | 11 | 39.30% |
| PWR240119P00165000 | 2023-01-10 3:22PM EST | 165.00 | 31.00 | 20.70 | 22.60 | 0.00 | - | 1 | 1 | 22.36% |
| PWR240119P00210000 | 2023-01-04 3:22PM EST | 210.00 | 71.10 | 58.40 | 62.10 | 0.00 | - | 1 | 0 | 26.44% |
© 2023 Yahoo. Todos os direitos reservados.
