Mercado abrirá em 1 h 40 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,10 +0,53 (+0,63%) OURO
2.359,50 +17,00 (+0,73%) Bitcoin USD
64.200,98 +454,76 (+0,71%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117C00070000 | 2024-01-02 1:24PM EDT | 70.00 | 143.40 | 131.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00090000 | 2023-05-02 12:21PM EDT | 90.00 | 84.40 | 92.20 | 95.90 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00095000 | 2024-02-09 10:50AM EDT | 95.00 | 114.90 | 149.00 | 154.00 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00100000 | 2024-01-09 10:44AM EDT | 100.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PWR250117C00115000 | 2024-01-18 11:06AM EDT | 115.00 | 94.50 | 100.60 | 105.50 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00120000 | 2024-02-26 1:57PM EDT | 120.00 | 120.80 | 142.60 | 147.50 | 0.00 | - | 1 | 13 | 86.24% |
| PWR250117C00125000 | 2023-11-09 11:21AM EDT | 125.00 | 57.50 | 82.20 | 85.50 | 0.00 | - | 1 | 2 | 0.00% |
| PWR250117C00130000 | 2023-10-18 11:51AM EDT | 130.00 | 58.30 | 63.50 | 66.40 | 0.00 | - | 2 | 5 | 0.00% |
| PWR250117C00135000 | 2023-10-12 1:21PM EDT | 135.00 | 59.25 | 52.90 | 54.20 | 0.00 | - | 2 | 9 | 0.00% |
| PWR250117C00140000 | 2023-12-12 1:10PM EDT | 140.00 | 75.70 | 70.20 | 73.20 | 0.00 | - | 1 | 3 | 0.00% |
| PWR250117C00145000 | 2023-09-21 11:10AM EDT | 145.00 | 60.10 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00150000 | 2023-12-08 3:49PM EDT | 150.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PWR250117C00155000 | 2024-02-23 12:15PM EDT | 155.00 | 85.99 | 106.60 | 111.50 | 0.00 | - | 1 | 3 | 60.15% |
| PWR250117C00160000 | 2024-02-13 12:02PM EDT | 160.00 | 61.40 | 89.50 | 94.50 | 0.00 | - | 1 | 20 | 0.00% |
| PWR250117C00165000 | 2023-11-06 1:34PM EDT | 165.00 | 29.80 | 43.90 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00170000 | 2023-12-19 4:08PM EDT | 170.00 | 63.16 | 48.20 | 49.40 | 0.00 | - | 2 | 16 | 0.00% |
| PWR250117C00175000 | 2024-04-10 9:30AM EDT | 175.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PWR250117C00180000 | 2024-04-03 9:53AM EDT | 180.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PWR250117C00185000 | 2024-03-26 3:36PM EDT | 185.00 | 85.89 | 79.90 | 83.20 | 0.00 | - | 1 | 15 | 51.85% |
| PWR250117C00190000 | 2024-03-25 3:16PM EDT | 190.00 | 77.88 | 73.80 | 77.40 | 0.00 | - | 2 | 51 | 47.71% |
| PWR250117C00195000 | 2024-03-14 1:43PM EDT | 195.00 | 62.40 | 72.20 | 74.90 | 0.00 | - | 2 | 22 | 49.26% |
| PWR250117C00200000 | 2024-04-24 3:36PM EDT | 200.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| PWR250117C00210000 | 2024-04-19 12:45PM EDT | 210.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| PWR250117C00220000 | 2024-04-02 12:13PM EDT | 220.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| PWR250117C00230000 | 2024-04-24 3:44PM EDT | 230.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| PWR250117C00240000 | 2024-04-24 1:23PM EDT | 240.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| PWR250117C00250000 | 2024-04-19 12:29PM EDT | 250.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 360 | 0.00% |
| PWR250117C00260000 | 2024-04-23 11:48AM EDT | 260.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.39% |
| PWR250117C00270000 | 2024-04-19 12:29PM EDT | 270.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 17 | 284 | 1.56% |
| PWR250117C00280000 | 2024-04-24 1:22PM EDT | 280.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| PWR250117C00290000 | 2024-04-24 12:39PM EDT | 290.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 45 | 299 | 3.13% |
| PWR250117C00300000 | 2024-04-24 12:13PM EDT | 300.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| PWR250117C00310000 | 2024-04-19 12:24PM EDT | 310.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 6.25% |
| PWR250117C00320000 | 2024-04-22 10:21AM EDT | 320.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| PWR250117C00330000 | 2024-04-11 9:41AM EDT | 330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| PWR250117C00340000 | 2024-04-11 3:11PM EDT | 340.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
| PWR250117C00350000 | 2024-04-04 10:01AM EDT | 350.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| PWR250117C00360000 | 2024-04-05 12:35PM EDT | 360.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| PWR250117C00370000 | 2024-04-08 3:05PM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 87 | 355 | 6.25% |
| PWR250117C00380000 | 2024-04-04 10:01AM EDT | 380.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| PWR250117C00390000 | 2024-04-08 3:05PM EDT | 390.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117P00065000 | 2024-02-06 2:21PM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 2 | 73.29% |
| PWR250117P00070000 | 2023-10-27 2:23PM EDT | 70.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 200 | 200 | 70.65% |
| PWR250117P00095000 | 2023-12-11 4:55PM EDT | 95.00 | 0.80 | 0.45 | 2.00 | 0.00 | - | - | 0 | 64.58% |
| PWR250117P00100000 | 2023-04-19 1:27PM EDT | 100.00 | 3.50 | 1.05 | 5.00 | 0.00 | - | 100 | 100 | 74.21% |
| PWR250117P00105000 | 2023-03-06 10:30AM EDT | 105.00 | 4.10 | 5.00 | 5.60 | 0.00 | - | 2 | 0 | 81.65% |
| PWR250117P00110000 | 2024-01-02 1:10PM EDT | 110.00 | 1.85 | 0.60 | 2.70 | 0.00 | - | 2 | 10 | 59.13% |
| PWR250117P00115000 | 2023-07-19 9:30AM EDT | 115.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 25.00% |
| PWR250117P00120000 | 2023-05-17 12:23PM EDT | 120.00 | 6.20 | 1.20 | 4.70 | 0.00 | - | 54 | 77 | 61.01% |
| PWR250117P00125000 | 2024-02-29 10:30AM EDT | 125.00 | 1.10 | 0.20 | 1.95 | 0.00 | - | 1 | 3 | 52.94% |
| PWR250117P00130000 | 2023-12-06 4:42PM EDT | 130.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 383 | 56.10% |
| PWR250117P00135000 | 2024-03-01 12:59PM EDT | 135.00 | 2.09 | 0.35 | 2.15 | 0.00 | - | 5 | 114 | 49.02% |
| PWR250117P00140000 | 2024-04-25 2:58PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| PWR250117P00145000 | 2024-04-15 11:10AM EDT | 145.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| PWR250117P00150000 | 2024-03-28 12:54PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| PWR250117P00155000 | 2024-04-10 12:06PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| PWR250117P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| PWR250117P00165000 | 2024-04-08 11:00AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| PWR250117P00170000 | 2024-04-08 3:02PM EDT | 170.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| PWR250117P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 6.25% |
| PWR250117P00180000 | 2024-03-27 11:51AM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 6.25% |
| PWR250117P00185000 | 2024-04-22 11:31AM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| PWR250117P00190000 | 2024-04-15 2:52PM EDT | 190.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| PWR250117P00195000 | 2024-03-22 3:11PM EDT | 195.00 | 5.33 | 7.40 | 7.70 | 0.00 | - | 1 | 15 | 37.00% |
| PWR250117P00200000 | 2024-04-05 10:13AM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| PWR250117P00210000 | 2024-04-19 2:12PM EDT | 210.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| PWR250117P00220000 | 2024-04-04 10:45AM EDT | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| PWR250117P00230000 | 2024-04-03 3:20PM EDT | 230.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 3.13% |
| PWR250117P00240000 | 2024-04-16 12:02PM EDT | 240.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| PWR250117P00250000 | 2024-04-16 12:02PM EDT | 250.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.78% |
| PWR250117P00260000 | 2024-04-04 11:33AM EDT | 260.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| PWR250117P00270000 | 2024-03-08 2:51PM EDT | 270.00 | 41.00 | 27.70 | 28.80 | 0.00 | - | 1 | 1 | 23.00% |
| PWR250117P00280000 | 2023-12-19 11:54AM EDT | 280.00 | 62.50 | 75.50 | 80.50 | 0.00 | - | - | 1 | 72.21% |
| PWR250117P00290000 | 2024-03-11 9:53AM EDT | 290.00 | 54.23 | 42.80 | 44.10 | 0.00 | - | 1 | 1 | 24.34% |
| PWR250117P00300000 | 2024-04-04 10:09AM EDT | 300.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.