Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.166,15 +862,50 (+1,99%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240216C00090000 | 2023-11-13 11:41AM EST | 90.00 | 87.40 | 107.50 | 112.00 | 0.00 | - | - | 1 | 92.38% |
| PWR240216C00120000 | 2023-10-27 12:50PM EST | 120.00 | 47.80 | 63.00 | 65.70 | 0.00 | - | 2 | 0 | 0.00% |
| PWR240216C00130000 | 2023-11-02 10:30AM EST | 130.00 | 42.90 | 60.10 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR240216C00135000 | 2023-11-09 2:39PM EST | 135.00 | 37.10 | 63.40 | 67.50 | 0.00 | - | - | 5 | 58.79% |
| PWR240216C00140000 | 2023-11-02 10:19AM EST | 140.00 | 34.70 | 50.70 | 54.30 | 0.00 | - | - | 1 | 0.00% |
| PWR240216C00145000 | 2023-11-01 9:18AM EST | 145.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240216C00150000 | 2023-11-03 11:06AM EST | 150.00 | 23.70 | 40.90 | 44.20 | 0.00 | - | 5 | 20 | 0.00% |
| PWR240216C00155000 | 2023-11-03 1:21PM EST | 155.00 | 20.70 | 36.50 | 39.00 | 0.00 | - | 2 | 3 | 0.00% |
| PWR240216C00160000 | 2023-11-29 9:41AM EST | 160.00 | 26.90 | 39.10 | 43.10 | 0.00 | - | 11 | 62 | 53.17% |
| PWR240216C00165000 | 2023-12-08 2:50PM EST | 165.00 | 36.50 | 36.20 | 37.70 | +13.70 | +60.09% | 1 | 28 | 46.14% |
| PWR240216C00170000 | 2023-12-01 9:36AM EST | 170.00 | 21.90 | 30.30 | 33.20 | 0.00 | - | 1 | 33 | 43.44% |
| PWR240216C00175000 | 2023-12-04 9:30AM EST | 175.00 | 17.80 | 26.30 | 28.40 | 0.00 | - | 1 | 9 | 39.18% |
| PWR240216C00180000 | 2023-12-08 12:13PM EST | 180.00 | 21.20 | 22.80 | 23.20 | +4.00 | +23.26% | 2 | 38 | 33.24% |
| PWR240216C00185000 | 2023-12-08 2:42PM EST | 185.00 | 18.77 | 18.80 | 19.10 | +3.57 | +23.49% | 10 | 93 | 31.21% |
| PWR240216C00190000 | 2023-12-08 10:29AM EST | 190.00 | 14.21 | 15.00 | 15.30 | +2.20 | +18.32% | 4 | 101 | 29.43% |
| PWR240216C00195000 | 2023-12-08 2:23PM EST | 195.00 | 11.50 | 11.60 | 11.90 | +2.60 | +29.21% | 26 | 71 | 27.96% |
| PWR240216C00200000 | 2023-12-08 2:22PM EST | 200.00 | 8.70 | 8.70 | 8.90 | +2.20 | +33.85% | 31 | 130 | 26.59% |
| PWR240216C00210000 | 2023-12-08 3:10PM EST | 210.00 | 4.20 | 4.30 | 4.50 | +1.21 | +40.47% | 12 | 424 | 24.79% |
| PWR240216C00220000 | 2023-12-08 2:44PM EST | 220.00 | 1.85 | 1.75 | 1.95 | +0.70 | +60.87% | 66 | 52 | 23.61% |
| PWR240216C00230000 | 2023-11-02 2:41PM EST | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| PWR240216C00240000 | 2023-11-01 9:49AM EST | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 9 | 56 | 22.56% |
| PWR240216C00250000 | 2023-12-04 9:44AM EST | 250.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 89 | 29.40% |
| PWR240216C00260000 | 2023-11-01 9:51AM EST | 260.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 26.56% |
| PWR240216C00270000 | 2023-06-16 11:35AM EST | 270.00 | 0.90 | 1.00 | 2.20 | 0.00 | - | 2 | 2 | 51.86% |
| PWR240216C00280000 | 2023-08-22 2:33PM EST | 280.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | - | 2 | 50.93% |
| PWR240216C00290000 | 2023-09-19 8:30AM EST | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
Opções de vendapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240216P00085000 | 2023-11-01 9:05AM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PWR240216P00120000 | 2023-12-06 9:41AM EST | 120.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 53.71% |
| PWR240216P00125000 | 2023-11-08 10:31AM EST | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.88% |
| PWR240216P00130000 | 2023-11-02 11:51AM EST | 130.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 46.09% |
| PWR240216P00135000 | 2023-11-02 2:11PM EST | 135.00 | 1.20 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 53.25% |
| PWR240216P00140000 | 2023-11-02 2:15PM EST | 140.00 | 1.55 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 42.58% |
| PWR240216P00145000 | 2023-11-14 9:48AM EST | 145.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 39.84% |
| PWR240216P00150000 | 2023-11-10 3:49PM EST | 150.00 | 1.95 | 0.20 | 0.45 | 0.00 | - | 1 | 52 | 37.01% |
| PWR240216P00155000 | 2023-11-20 12:50PM EST | 155.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 3 | 41 | 36.54% |
| PWR240216P00160000 | 2023-12-07 12:46PM EST | 160.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 1 | 37 | 32.75% |
| PWR240216P00165000 | 2023-12-08 9:32AM EST | 165.00 | 0.90 | 0.60 | 0.75 | -0.40 | -30.77% | 1 | 18 | 29.49% |
| PWR240216P00170000 | 2023-12-08 9:32AM EST | 170.00 | 1.00 | 0.85 | 1.10 | -0.64 | -39.02% | 2 | 52 | 28.44% |
| PWR240216P00175000 | 2023-12-07 12:46PM EST | 175.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 2 | 26 | 26.60% |
| PWR240216P00180000 | 2023-12-06 3:52PM EST | 180.00 | 3.50 | 1.90 | 2.10 | 0.00 | - | 6 | 59 | 25.57% |
| PWR240216P00185000 | 2023-12-08 3:47PM EST | 185.00 | 2.90 | 2.75 | 2.95 | -1.40 | -32.56% | 2 | 42 | 24.38% |
| PWR240216P00190000 | 2023-12-08 3:58PM EST | 190.00 | 4.10 | 3.90 | 4.20 | -3.30 | -44.59% | 6 | 12 | 23.51% |
| PWR240216P00195000 | 2023-12-08 9:32AM EST | 195.00 | 7.47 | 5.50 | 5.80 | -0.33 | -4.23% | 3 | 4 | 22.49% |
| PWR240216P00200000 | 2023-12-08 3:58PM EST | 200.00 | 7.74 | 7.50 | 7.90 | -21.76 | -73.76% | 2 | 13 | 21.57% |
| PWR240216P00210000 | 2023-09-12 1:48PM EST | 210.00 | 13.70 | 31.10 | 34.20 | 0.00 | - | 5 | 5 | 75.71% |
| PWR240216P00230000 | 2023-09-19 10:34AM EST | 230.00 | 33.50 | 60.20 | 62.50 | 0.00 | - | - | 1 | 119.68% |
© 2023 Yahoo. Todos os direitos reservados.