Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
245,96-2,73 (-1,10%)
No fechamento: 04:00PM EDT
245,27 -0,69 (-0,28%)
Pós-fechamento: 07:25PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240517C001000002023-10-27 1:26PM EDT100.0068.4083.8087.000.00-400.00%
PWR240517C001200002023-11-09 11:25AM EDT120.0054.6079.8084.500.00-360.00%
PWR240517C001250002023-11-02 10:40AM EDT125.0051.9066.9071.400.00--20.00%
PWR240517C001300002024-01-22 11:10AM EDT130.0076.4080.2084.200.00-3100.00%
PWR240517C001350002023-11-09 3:39PM EDT135.0041.0065.5070.000.00-520.00%
PWR240517C001400002023-11-10 10:57AM EDT140.0037.9061.0065.500.00--10.00%
PWR240517C001450002023-11-06 12:07PM EDT145.0032.7051.2053.500.00-270.00%
PWR240517C001500002024-01-05 1:58PM EDT150.0053.1856.0060.000.00-110.00%
PWR240517C001550002023-12-05 11:23AM EDT155.0040.2050.2050.900.00-19360.00%
PWR240517C001600002023-11-16 1:43PM EDT160.0033.3058.9061.100.00-4500.00%
PWR240517C001650002024-01-23 11:20AM EDT165.0038.1066.6070.800.00-140.00%
PWR240517C001700002024-03-21 1:00PM EDT170.0086.9274.5079.000.00-1019675.42%
PWR240517C001750002024-02-27 11:38AM EDT175.0066.3583.7088.500.00-38174.91%
PWR240517C001800002024-02-22 4:22PM EDT180.0054.5475.5080.000.00-244147.68%
PWR240517C001850002024-03-27 2:36PM EDT185.0075.4460.3064.400.00-13368.73%
PWR240517C001900002024-02-13 12:30PM EDT190.0026.5052.3057.000.00-14859.40%
PWR240517C001950002024-03-01 11:37AM EDT195.0048.4064.2069.000.00-5076142.16%
PWR240517C002000002024-04-12 12:37PM EDT200.0049.0045.1049.70-7.50-13.27%511253.96%
PWR240517C002100002024-04-09 3:45PM EDT210.0041.0836.5040.00-7.92-16.16%19050.49%
PWR240517C002200002024-04-16 9:39AM EDT220.0029.2628.7031.000.00-118754.38%
PWR240517C002300002024-04-16 2:59PM EDT230.0024.2520.2022.000.00-237045.69%
PWR240517C002400002024-04-17 3:45PM EDT240.0015.3014.8015.10-2.30-13.07%814542.79%
PWR240517C002500002024-04-17 10:21AM EDT250.009.709.409.80-1.20-11.01%417741.31%
PWR240517C002600002024-04-17 3:57PM EDT260.005.605.605.80-1.30-18.84%1641,85439.70%
PWR240517C002700002024-04-17 1:40PM EDT270.003.003.003.30-0.83-21.67%18695039.20%
PWR240517C002800002024-04-17 12:55PM EDT280.001.581.401.75-0.67-29.78%350038.76%
PWR240517C002900002024-04-17 9:39AM EDT290.001.170.601.45+0.07+6.36%15843.51%
PWR240517C003000002024-04-16 9:30AM EDT300.000.950.350.500.00-13239.62%
PWR240517C003100002024-04-15 1:51PM EDT310.000.600.050.300.00-12441.02%
PWR240517C003200002024-03-21 12:31PM EDT320.000.450.000.500.00-81149.61%
PWR240517C003300002024-04-05 10:14AM EDT330.000.500.000.500.00-515254.20%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240517P000850002024-01-11 2:12PM EDT85.000.070.000.150.00-111140.63%
PWR240517P001000002024-01-23 2:44PM EDT100.000.240.001.550.00-12164.21%
PWR240517P001050002023-10-09 9:30AM EDT105.001.550.000.000.00-4450.00%
PWR240517P001100002023-11-01 9:56AM EDT110.002.900.000.000.00--150.00%
PWR240517P001200002023-11-08 2:39PM EDT120.001.520.100.700.00-21,038120.31%
PWR240517P001250002023-11-30 3:07PM EDT125.000.730.050.700.00-1619112.99%
PWR240517P001300002024-02-08 10:33AM EDT130.000.350.000.500.00-1119101.07%
PWR240517P001350002023-12-12 4:15PM EDT135.000.550.050.950.00-149106.06%
PWR240517P001400002024-02-05 2:23PM EDT140.000.500.001.250.00-1044104.10%
PWR240517P001450002024-02-22 12:49PM EDT145.000.330.000.750.00-21490.53%
PWR240517P001500002024-04-01 9:30AM EDT150.000.040.000.750.00-117485.35%
PWR240517P001550002024-04-10 3:55PM EDT155.000.700.000.050.00-205457.81%
PWR240517P001600002024-02-20 3:38PM EDT160.001.100.000.550.00-26471.97%
PWR240517P001650002024-04-10 3:55PM EDT165.000.750.000.500.00-204866.41%
PWR240517P001700002024-03-19 9:30AM EDT170.000.250.000.500.00-131262.01%
PWR240517P001750002024-03-07 11:41AM EDT175.000.740.000.500.00-46157.72%
PWR240517P001800002024-03-26 11:25AM EDT180.000.050.050.500.00-29554.35%
PWR240517P001850002024-03-08 2:01PM EDT185.000.550.052.350.00-14666.46%
PWR240517P001900002024-03-05 4:51PM EDT190.000.850.050.750.00-28155.40%
PWR240517P001950002024-04-09 12:21PM EDT195.000.400.150.650.00-17849.32%
PWR240517P002000002024-04-16 10:29AM EDT200.000.550.200.850.00-111147.56%
PWR240517P002100002024-04-15 12:40PM EDT210.000.801.101.300.00-67342.80%
PWR240517P002200002024-04-17 11:12AM EDT220.002.102.352.55-0.17-7.49%2315541.26%
PWR240517P002300002024-04-17 1:21PM EDT230.004.864.404.70+0.86+21.50%2430139.96%
PWR240517P002400002024-04-17 2:10PM EDT240.007.987.708.10+0.81+11.30%7516338.96%
PWR240517P002500002024-04-17 2:10PM EDT250.0012.6312.4012.70+1.73+15.87%566737.24%
PWR240517P002600002024-04-17 1:21PM EDT260.0019.5018.5018.90+2.80+16.77%1652036.01%
PWR240517P002700002024-04-16 10:31AM EDT270.0025.5725.7028.300.00-119043.65%
PWR240517P002800002024-04-08 10:38AM EDT280.0021.3033.4036.600.00-5643.71%