Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.818,27 +831,98 (+1,24%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115C00130000 | 2024-06-28 1:17PM EDT | 130.00 | 130.00 | 126.90 | 131.30 | 0.00 | - | 2 | 5 | 81.76% |
| PWR241115C00180000 | 2024-06-21 10:42AM EDT | 180.00 | 95.40 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 63.10% |
| PWR241115C00195000 | 2024-07-16 1:04PM EDT | 195.00 | 71.50 | 65.40 | 69.50 | 0.00 | - | 2 | 2 | 51.69% |
| PWR241115C00200000 | 2024-07-09 9:30AM EDT | 200.00 | 62.00 | 60.90 | 65.30 | 0.00 | - | - | 1 | 50.35% |
| PWR241115C00210000 | 2024-05-10 9:48AM EDT | 210.00 | 71.05 | 66.30 | 69.10 | 0.00 | - | - | 1 | 78.58% |
| PWR241115C00220000 | 2024-04-16 10:24AM EDT | 220.00 | 45.06 | 53.20 | 56.50 | 0.00 | - | 1 | 2 | 63.69% |
| PWR241115C00230000 | 2024-07-17 3:41PM EDT | 230.00 | 31.96 | 37.30 | 40.20 | 0.00 | - | 2 | 25 | 45.82% |
| PWR241115C00240000 | 2024-07-17 3:41PM EDT | 240.00 | 25.96 | 30.80 | 33.50 | 0.00 | - | 1 | 5 | 44.25% |
| PWR241115C00250000 | 2024-07-26 12:58PM EDT | 250.00 | 26.90 | 24.90 | 26.50 | +5.00 | +22.83% | 3 | 32 | 41.12% |
| PWR241115C00260000 | 2024-07-26 3:33PM EDT | 260.00 | 21.10 | 20.30 | 21.40 | +2.60 | +14.05% | 2 | 54 | 40.36% |
| PWR241115C00270000 | 2024-07-24 3:32PM EDT | 270.00 | 15.20 | 15.90 | 16.90 | 0.00 | - | 8 | 34 | 39.47% |
| PWR241115C00280000 | 2024-07-26 2:29PM EDT | 280.00 | 12.75 | 12.50 | 13.30 | +0.45 | +3.66% | 1 | 68 | 39.04% |
| PWR241115C00290000 | 2024-07-24 3:27PM EDT | 290.00 | 9.00 | 9.30 | 11.80 | 0.00 | - | 11 | 92 | 41.50% |
| PWR241115C00300000 | 2024-07-25 11:30AM EDT | 300.00 | 6.45 | 6.90 | 8.90 | 0.00 | - | 3 | 98 | 40.39% |
| PWR241115C00310000 | 2024-07-24 1:16PM EDT | 310.00 | 5.20 | 4.50 | 7.70 | 0.00 | - | 1 | 507 | 41.96% |
| PWR241115C00320000 | 2024-07-23 10:41AM EDT | 320.00 | 6.10 | 3.50 | 6.20 | 0.00 | - | 1 | 29 | 42.21% |
| PWR241115C00330000 | 2024-07-11 11:39AM EDT | 330.00 | 4.25 | 2.25 | 5.00 | 0.00 | - | 1 | 6 | 42.50% |
| PWR241115C00340000 | 2024-07-22 11:05AM EDT | 340.00 | 2.50 | 1.85 | 4.30 | 0.00 | - | 1 | 179 | 43.62% |
| PWR241115C00350000 | 2024-07-12 2:55PM EDT | 350.00 | 2.75 | 1.10 | 3.30 | 0.00 | - | 2 | 5 | 43.25% |
| PWR241115C00360000 | 2024-06-28 9:30AM EDT | 360.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 6 | 43.48% |
| PWR241115C00370000 | 2024-06-28 9:30AM EDT | 370.00 | 1.45 | 0.35 | 2.35 | 0.00 | - | 10 | 11 | 44.70% |
| PWR241115C00380000 | 2024-06-25 9:30AM EDT | 380.00 | 1.40 | 0.05 | 2.35 | 0.00 | - | 10 | 31 | 47.06% |
| PWR241115C00390000 | 2024-06-28 12:18PM EDT | 390.00 | 0.65 | 0.15 | 1.85 | 0.00 | - | 1 | 11 | 46.86% |
| PWR241115C00410000 | 2024-07-17 10:25AM EDT | 410.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | - | 12 | 49.88% |
| PWR241115C00420000 | 2024-07-18 3:24PM EDT | 420.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 13 | 16 | 42.97% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115P00140000 | 2024-07-15 9:30AM EDT | 140.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 62.82% |
| PWR241115P00155000 | 2024-04-22 3:56PM EDT | 155.00 | 1.35 | 0.30 | 0.75 | 0.00 | - | - | 2 | 50.12% |
| PWR241115P00160000 | 2024-05-16 3:20PM EDT | 160.00 | 0.66 | 0.15 | 1.90 | 0.00 | - | 1 | 2 | 50.22% |
| PWR241115P00165000 | 2024-04-02 3:55PM EDT | 165.00 | 1.55 | 0.30 | 2.00 | 0.00 | - | - | 9 | 54.77% |
| PWR241115P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 1.56 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 58.30% |
| PWR241115P00175000 | 2024-05-17 1:11PM EDT | 175.00 | 0.89 | 0.35 | 2.65 | 0.00 | - | 2 | 9 | 52.34% |
| PWR241115P00180000 | 2024-05-14 3:43PM EDT | 180.00 | 1.24 | 0.35 | 2.20 | 0.00 | - | 1 | 1 | 46.96% |
| PWR241115P00185000 | 2024-07-26 2:55PM EDT | 185.00 | 1.55 | 1.30 | 2.30 | -1.85 | -54.41% | 1 | 0 | 44.58% |
| PWR241115P00190000 | 2024-06-24 10:33AM EDT | 190.00 | 1.36 | 0.20 | 3.30 | 0.00 | - | 1 | 11 | 46.16% |
| PWR241115P00195000 | 2024-06-26 9:30AM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PWR241115P00200000 | 2024-07-25 10:02AM EDT | 200.00 | 3.80 | 2.50 | 4.50 | 0.00 | - | 1 | 18 | 44.45% |
| PWR241115P00210000 | 2024-07-24 3:59PM EDT | 210.00 | 4.90 | 2.60 | 6.20 | 0.00 | - | 4 | 25 | 43.21% |
| PWR241115P00220000 | 2024-07-24 12:39PM EDT | 220.00 | 5.90 | 5.50 | 7.10 | 0.00 | - | 3 | 34 | 38.93% |
| PWR241115P00230000 | 2024-07-24 3:32PM EDT | 230.00 | 8.00 | 7.60 | 8.80 | -1.20 | -13.04% | 1 | 35 | 35.97% |
| PWR241115P00240000 | 2024-07-24 3:05PM EDT | 240.00 | 12.50 | 9.60 | 11.90 | 0.00 | - | 1 | 70 | 34.89% |
| PWR241115P00250000 | 2024-07-26 1:42PM EDT | 250.00 | 14.70 | 14.80 | 16.70 | -2.50 | -14.53% | 1 | 148 | 35.58% |
| PWR241115P00260000 | 2024-07-24 3:15PM EDT | 260.00 | 20.00 | 19.60 | 21.20 | -1.50 | -6.98% | 1 | 17 | 34.25% |
| PWR241115P00270000 | 2024-07-24 1:26PM EDT | 270.00 | 26.00 | 25.20 | 26.40 | 0.00 | - | 3 | 32 | 32.76% |
| PWR241115P00280000 | 2024-07-18 9:30AM EDT | 280.00 | 31.70 | 30.60 | 33.50 | 0.00 | - | 2 | 31 | 33.33% |
| PWR241115P00290000 | 2024-05-24 11:37AM EDT | 290.00 | 23.30 | 27.60 | 28.70 | 0.00 | - | 6 | 7 | 0.00% |
| PWR241115P00300000 | 2024-05-28 10:37AM EDT | 300.00 | 30.00 | 37.20 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| PWR241115P00320000 | 2024-07-18 9:30AM EDT | 320.00 | 65.30 | 62.80 | 67.00 | 0.00 | - | 1 | 1 | 35.60% |
© 2024 Yahoo. Todos os direitos reservados.