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
44.162,88 +955,75 (+2,21%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 2023-10-27 12:26PM EST | 100.00 | 68.40 | 83.80 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240517C00120000 | 2023-11-09 10:25AM EST | 120.00 | 54.60 | 79.80 | 84.50 | 0.00 | - | 3 | 6 | 59.79% |
| PWR240517C00125000 | 2023-11-02 9:40AM EST | 125.00 | 51.90 | 66.90 | 71.40 | 0.00 | - | - | 2 | 0.00% |
| PWR240517C00130000 | 2023-11-14 12:30PM EST | 130.00 | 57.50 | 70.20 | 75.00 | 0.00 | - | 3 | 10 | 54.38% |
| PWR240517C00135000 | 2023-11-09 2:39PM EST | 135.00 | 41.00 | 65.50 | 70.00 | 0.00 | - | 5 | 2 | 51.33% |
| PWR240517C00140000 | 2023-11-10 9:57AM EST | 140.00 | 37.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 58.15% |
| PWR240517C00145000 | 2023-11-06 11:07AM EST | 145.00 | 32.70 | 51.20 | 53.50 | 0.00 | - | 2 | 7 | 0.00% |
| PWR240517C00150000 | 2023-11-06 11:45AM EST | 150.00 | 29.00 | 46.10 | 49.10 | 0.00 | - | - | 1 | 0.00% |
| PWR240517C00155000 | 2023-12-05 10:23AM EST | 155.00 | 40.20 | 49.20 | 50.40 | 0.00 | - | 19 | 36 | 45.94% |
| PWR240517C00160000 | 2023-11-16 12:43PM EST | 160.00 | 33.30 | 44.80 | 46.30 | 0.00 | - | 4 | 50 | 44.71% |
| PWR240517C00165000 | 2023-12-06 3:58PM EST | 165.00 | 34.70 | 40.10 | 41.80 | 0.00 | - | 1 | 5 | 42.17% |
| PWR240517C00170000 | 2023-11-15 10:12AM EST | 170.00 | 27.35 | 36.40 | 37.20 | 0.00 | - | 1 | 195 | 39.27% |
| PWR240517C00175000 | 2023-12-01 2:09PM EST | 175.00 | 26.43 | 32.80 | 33.80 | 0.00 | - | 2 | 11 | 39.08% |
| PWR240517C00180000 | 2023-12-07 12:04PM EST | 180.00 | 25.18 | 29.00 | 29.70 | 0.00 | - | 14 | 45 | 36.94% |
| PWR240517C00185000 | 2023-12-08 12:49PM EST | 185.00 | 25.00 | 25.40 | 25.90 | +2.86 | +12.92% | 13 | 37 | 35.21% |
| PWR240517C00190000 | 2023-12-08 3:59PM EST | 190.00 | 22.19 | 22.10 | 22.50 | +2.99 | +15.57% | 3 | 33 | 33.98% |
| PWR240517C00195000 | 2023-12-08 12:40PM EST | 195.00 | 18.50 | 19.00 | 19.40 | +2.67 | +16.87% | 3 | 121 | 32.97% |
| PWR240517C00200000 | 2023-12-08 3:59PM EST | 200.00 | 16.22 | 16.10 | 16.50 | +4.32 | +36.30% | 14 | 98 | 31.95% |
| PWR240517C00210000 | 2023-12-08 11:56AM EST | 210.00 | 10.79 | 11.10 | 11.50 | +2.50 | +30.16% | 1 | 36 | 30.14% |
| PWR240517C00220000 | 2023-12-08 11:19AM EST | 220.00 | 7.45 | 7.20 | 7.70 | +1.45 | +24.17% | 17 | 77 | 28.83% |
| PWR240517C00230000 | 2023-12-08 11:48AM EST | 230.00 | 4.50 | 4.50 | 4.90 | +0.75 | +20.00% | 76 | 39 | 27.72% |
| PWR240517C00240000 | 2023-12-06 3:39PM EST | 240.00 | 2.70 | 2.70 | 3.00 | +0.75 | +38.46% | 3 | 19 | 26.91% |
| PWR240517C00250000 | 2023-11-15 1:32PM EST | 250.00 | 1.16 | 1.55 | 1.80 | 0.00 | - | 31 | 30 | 26.40% |
| PWR240517C00260000 | 2023-09-28 9:32AM EST | 260.00 | 2.10 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 25.46% |
| PWR240517C00270000 | 2023-10-30 8:30AM EST | 270.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| PWR240517C00290000 | 2023-12-07 11:08AM EST | 290.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 12 | 31.69% |
| PWR240517C00300000 | 2023-09-11 10:43AM EST | 300.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 43.16% |
| PWR240517C00310000 | 2023-11-02 10:20AM EST | 310.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | - | 1 | 32.52% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00100000 | 2023-12-07 10:54AM EST | 100.00 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| PWR240517P00105000 | 2023-10-09 8:30AM EST | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| PWR240517P00110000 | 2023-11-01 8:56AM EST | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PWR240517P00120000 | 2023-11-08 1:39PM EST | 120.00 | 1.52 | 0.10 | 0.70 | 0.00 | - | 2 | 1,038 | 43.41% |
| PWR240517P00125000 | 2023-11-30 2:07PM EST | 125.00 | 0.73 | 0.05 | 0.85 | 0.00 | - | 1 | 619 | 41.94% |
| PWR240517P00130000 | 2023-11-16 11:50AM EST | 130.00 | 1.35 | 0.30 | 1.00 | 0.00 | - | 1 | 2 | 40.26% |
| PWR240517P00135000 | 2023-11-15 10:40AM EST | 135.00 | 1.50 | 0.45 | 1.20 | 0.00 | - | 2 | 50 | 38.79% |
| PWR240517P00140000 | 2023-12-04 3:56PM EST | 140.00 | 1.45 | 0.65 | 1.15 | 0.00 | - | 3 | 37 | 35.46% |
| PWR240517P00145000 | 2023-10-30 12:35PM EST | 145.00 | 8.20 | 2.00 | 2.25 | 0.00 | - | 1 | 12 | 38.66% |
| PWR240517P00150000 | 2023-12-06 3:28PM EST | 150.00 | 2.15 | 1.45 | 1.60 | 0.00 | - | 1 | 180 | 32.31% |
| PWR240517P00155000 | 2023-12-07 11:40AM EST | 155.00 | 2.45 | 1.85 | 2.00 | 0.00 | - | 1 | 63 | 31.26% |
| PWR240517P00160000 | 2023-12-07 1:11PM EST | 160.00 | 3.10 | 2.35 | 2.50 | 0.00 | - | 2 | 67 | 30.29% |
| PWR240517P00165000 | 2023-12-07 12:16PM EST | 165.00 | 3.99 | 3.00 | 3.20 | 0.00 | - | 2 | 79 | 29.61% |
| PWR240517P00170000 | 2023-12-07 1:11PM EST | 170.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 2 | 317 | 28.80% |
| PWR240517P00175000 | 2023-12-07 12:48PM EST | 175.00 | 6.00 | 4.70 | 4.90 | 0.00 | - | 2 | 44 | 27.83% |
| PWR240517P00180000 | 2023-12-01 1:08PM EST | 180.00 | 7.50 | 5.80 | 6.10 | 0.00 | - | 1 | 28 | 27.16% |
| PWR240517P00185000 | 2023-11-29 11:08AM EST | 185.00 | 12.48 | 7.10 | 7.40 | 0.00 | - | 1 | 75 | 26.24% |
| PWR240517P00190000 | 2023-12-08 11:42AM EST | 190.00 | 9.30 | 8.60 | 9.00 | -1.30 | -12.26% | 3 | 71 | 25.46% |
| PWR240517P00195000 | 2023-12-08 2:33PM EST | 195.00 | 10.70 | 10.40 | 10.90 | -1.90 | -15.08% | 13 | 49 | 24.76% |
| PWR240517P00200000 | 2023-12-08 12:29PM EST | 200.00 | 12.80 | 12.50 | 13.00 | -17.95 | -58.37% | 6 | 3 | 23.90% |
| PWR240517P00210000 | 2023-12-05 9:43AM EST | 210.00 | 25.10 | 17.60 | 18.30 | 0.00 | - | 1 | 5 | 22.50% |
| PWR240517P00220000 | 2023-12-06 11:00AM EST | 220.00 | 30.40 | 23.80 | 24.90 | 0.00 | - | 2 | 7 | 21.15% |
| PWR240517P00230000 | 2023-09-05 1:26PM EST | 230.00 | 27.10 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 79.68% |
© 2023 Yahoo. Todos os direitos reservados.