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
67.996,45 +863,60 (+1,29%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117C00065000 | 2024-07-18 9:30AM EDT | 65.00 | 195.50 | 191.20 | 195.50 | 0.00 | - | 1 | 1 | 114.33% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR250117C00095000 | 2024-02-09 10:50AM EDT | 95.00 | 114.90 | 149.00 | 154.00 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00100000 | 2024-05-29 12:19PM EDT | 100.00 | 182.59 | 159.20 | 163.20 | 0.00 | - | 11 | 7 | 101.34% |
| PWR250117C00115000 | 2024-01-18 11:06AM EDT | 115.00 | 94.50 | 100.60 | 105.50 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00120000 | 2024-05-29 2:42PM EDT | 120.00 | 162.30 | 135.30 | 139.60 | 0.00 | - | 10 | 13 | 57.15% |
| 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 | 2024-07-18 9:30AM EDT | 140.00 | 122.50 | 118.60 | 122.90 | 0.00 | - | 1 | 3 | 67.65% |
| PWR250117C00145000 | 2023-09-21 11:10AM EDT | 145.00 | 60.10 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00150000 | 2024-06-17 2:03PM EDT | 150.00 | 133.00 | 101.60 | 105.60 | 0.00 | - | 3 | 24 | 0.00% |
| PWR250117C00155000 | 2024-02-23 12:15PM EDT | 155.00 | 85.99 | 106.60 | 111.50 | 0.00 | - | 1 | 3 | 70.03% |
| PWR250117C00160000 | 2024-07-08 10:19AM EDT | 160.00 | 99.90 | 99.70 | 104.10 | 0.00 | - | 1 | 21 | 59.60% |
| PWR250117C00165000 | 2023-11-06 1:34PM EDT | 165.00 | 29.80 | 43.80 | 46.10 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00170000 | 2023-12-19 4:08PM EDT | 170.00 | 63.16 | 48.40 | 49.30 | 0.00 | - | 2 | 16 | 0.00% |
| PWR250117C00175000 | 2024-06-13 2:07PM EDT | 175.00 | 107.24 | 97.20 | 102.00 | 0.00 | - | 1 | 17 | 82.73% |
| PWR250117C00180000 | 2024-06-17 2:05PM EDT | 180.00 | 105.00 | 74.50 | 77.90 | 0.00 | - | 1 | 28 | 32.40% |
| PWR250117C00185000 | 2024-03-26 3:36PM EDT | 185.00 | 85.89 | 79.90 | 83.20 | 0.00 | - | 1 | 15 | 57.30% |
| PWR250117C00190000 | 2024-06-26 12:11PM EDT | 190.00 | 84.00 | 72.70 | 77.00 | 0.00 | - | 2 | 55 | 50.16% |
| PWR250117C00195000 | 2024-05-16 3:43PM EDT | 195.00 | 80.73 | 85.80 | 89.00 | 0.00 | - | 1 | 20 | 82.82% |
| PWR250117C00200000 | 2024-05-31 11:48AM EDT | 200.00 | 82.13 | 62.10 | 65.00 | 0.00 | - | 1 | 52 | 44.68% |
| PWR250117C00210000 | 2024-07-01 1:37PM EDT | 210.00 | 58.30 | 57.10 | 59.20 | +7.10 | +13.87% | 1 | 58 | 47.31% |
| PWR250117C00220000 | 2024-06-18 3:57PM EDT | 220.00 | 73.71 | 55.90 | 59.20 | 0.00 | - | 2 | 195 | 55.51% |
| PWR250117C00230000 | 2024-07-24 12:01PM EDT | 230.00 | 44.50 | 42.00 | 45.10 | 0.00 | - | 1 | 96 | 44.61% |
| PWR250117C00240000 | 2024-07-18 1:25PM EDT | 240.00 | 41.80 | 36.20 | 38.50 | 0.00 | - | 1 | 221 | 42.99% |
| PWR250117C00250000 | 2024-07-24 11:10AM EDT | 250.00 | 33.05 | 29.20 | 32.30 | 0.00 | - | 1 | 403 | 41.30% |
| PWR250117C00260000 | 2024-07-25 2:46PM EDT | 260.00 | 22.70 | 25.10 | 27.00 | 0.00 | - | 2 | 48 | 40.20% |
| PWR250117C00270000 | 2024-07-18 10:43AM EDT | 270.00 | 21.50 | 20.80 | 23.00 | +1.40 | +6.97% | 1 | 390 | 40.21% |
| PWR250117C00280000 | 2024-07-25 12:23PM EDT | 280.00 | 15.70 | 16.90 | 19.00 | 0.00 | - | 8 | 134 | 39.49% |
| PWR250117C00290000 | 2024-07-26 2:59PM EDT | 290.00 | 13.99 | 13.10 | 14.90 | -2.11 | -13.11% | 5 | 184 | 37.89% |
| PWR250117C00300000 | 2024-07-26 10:38AM EDT | 300.00 | 10.80 | 11.10 | 12.60 | +0.69 | +6.82% | 15 | 163 | 38.28% |
| PWR250117C00310000 | 2024-07-26 3:02PM EDT | 310.00 | 9.00 | 8.70 | 10.40 | -0.50 | -5.26% | 10 | 465 | 38.23% |
| PWR250117C00320000 | 2024-07-19 1:25PM EDT | 320.00 | 8.20 | 6.90 | 8.60 | 0.00 | - | 1 | 15 | 38.28% |
| PWR250117C00330000 | 2024-07-18 3:49PM EDT | 330.00 | 7.50 | 5.20 | 6.90 | 0.00 | - | 25 | 83 | 37.96% |
| PWR250117C00340000 | 2024-07-18 10:11AM EDT | 340.00 | 5.50 | 3.90 | 6.30 | 0.00 | - | 24 | 71 | 39.38% |
| PWR250117C00350000 | 2024-06-28 9:30AM EDT | 350.00 | 4.60 | 3.20 | 3.90 | 0.00 | - | 1 | 167 | 36.23% |
| PWR250117C00360000 | 2024-07-02 9:59AM EDT | 360.00 | 1.70 | 2.35 | 3.10 | 0.00 | - | 7 | 153 | 36.18% |
| PWR250117C00370000 | 2024-07-01 11:55AM EDT | 370.00 | 1.33 | 1.95 | 4.20 | 0.00 | - | 8 | 355 | 41.36% |
| PWR250117C00380000 | 2024-07-26 9:49AM EDT | 380.00 | 1.73 | 1.45 | 1.90 | -0.56 | -24.45% | 1 | 28 | 35.93% |
| PWR250117C00390000 | 2024-06-28 9:30AM EDT | 390.00 | 1.80 | 1.10 | 2.50 | 0.00 | - | 10 | 24 | 40.02% |
| PWR250117C00400000 | 2024-05-30 9:30AM EDT | 400.00 | 2.60 | 0.35 | 3.10 | 0.00 | - | 1 | 13 | 43.87% |
| PWR250117C00410000 | 2024-07-26 9:49AM EDT | 410.00 | 0.95 | 0.30 | 1.15 | -0.30 | -24.00% | 1 | 24 | 37.29% |
| PWR250117C00420000 | 2024-07-11 12:33PM EDT | 420.00 | 0.75 | 0.20 | 1.95 | 0.00 | - | 8 | 11 | 42.84% |
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 | 90.87% |
| PWR250117P00070000 | 2023-10-27 2:23PM EDT | 70.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 200 | 200 | 87.60% |
| PWR250117P00095000 | 2023-12-11 4:55PM EDT | 95.00 | 0.80 | 0.50 | 1.95 | 0.00 | - | - | 0 | 80.13% |
| PWR250117P00100000 | 2023-04-19 1:27PM EDT | 100.00 | 3.50 | 1.05 | 5.00 | 0.00 | - | 100 | 100 | 92.05% |
| PWR250117P00105000 | 2023-03-06 10:30AM EDT | 105.00 | 4.10 | 5.00 | 5.40 | 0.00 | - | 2 | 0 | 100.76% |
| PWR250117P00110000 | 2024-01-02 1:10PM EDT | 110.00 | 1.85 | 0.60 | 2.70 | 0.00 | - | 2 | 10 | 73.41% |
| PWR250117P00115000 | 2023-07-19 9:30AM EDT | 115.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| PWR250117P00120000 | 2023-05-17 12:23PM EDT | 120.00 | 6.20 | 1.20 | 4.70 | 0.00 | - | 54 | 77 | 75.77% |
| PWR250117P00125000 | 2024-06-04 2:56PM EDT | 125.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 4 | 0 | 50.54% |
| PWR250117P00130000 | 2024-06-25 2:38PM EDT | 130.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 8 | 376 | 50.59% |
| PWR250117P00135000 | 2024-03-01 12:59PM EDT | 135.00 | 2.09 | 0.35 | 2.15 | 0.00 | - | 5 | 114 | 54.44% |
| PWR250117P00140000 | 2024-06-25 1:15PM EDT | 140.00 | 0.20 | 0.20 | 0.95 | 0.00 | - | 88 | 90 | 49.12% |
| PWR250117P00145000 | 2024-04-15 11:10AM EDT | 145.00 | 1.36 | 0.05 | 2.00 | 0.00 | - | 4 | 101 | 54.26% |
| PWR250117P00150000 | 2024-03-28 12:54PM EDT | 150.00 | 1.50 | 1.35 | 3.10 | 0.00 | - | 10 | 133 | 52.81% |
| PWR250117P00155000 | 2024-05-13 12:49PM EDT | 155.00 | 1.00 | 0.30 | 2.85 | 0.00 | - | 1 | 34 | 53.23% |
| PWR250117P00160000 | 2024-07-05 10:44AM EDT | 160.00 | 1.10 | 0.70 | 1.20 | 0.00 | - | 1 | 35 | 41.47% |
| PWR250117P00165000 | 2024-07-10 2:28PM EDT | 165.00 | 1.11 | 1.10 | 3.40 | 0.00 | - | 1 | 25 | 50.12% |
| PWR250117P00170000 | 2024-07-16 12:30PM EDT | 170.00 | 1.20 | 0.75 | 3.80 | 0.00 | - | 1 | 44 | 48.94% |
| PWR250117P00175000 | 2024-05-30 2:28PM EDT | 175.00 | 1.75 | 1.05 | 2.20 | 0.00 | - | 2 | 65 | 39.93% |
| PWR250117P00180000 | 2024-07-02 10:21AM EDT | 180.00 | 2.75 | 2.00 | 4.30 | 0.00 | - | 1 | 74 | 45.28% |
| PWR250117P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| PWR250117P00190000 | 2024-05-30 10:07AM EDT | 190.00 | 2.20 | 1.80 | 5.20 | 0.00 | - | 30 | 195 | 42.65% |
| PWR250117P00195000 | 2024-05-28 9:30AM EDT | 195.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| PWR250117P00200000 | 2024-07-18 10:54AM EDT | 200.00 | 3.82 | 4.40 | 5.00 | 0.00 | - | 3 | 24 | 36.88% |
| PWR250117P00210000 | 2024-07-10 12:51PM EDT | 210.00 | 5.70 | 6.10 | 6.70 | 0.00 | - | 2 | 25 | 35.67% |
| PWR250117P00220000 | 2024-07-02 9:51AM EDT | 220.00 | 10.20 | 8.20 | 8.90 | 0.00 | - | 38 | 106 | 34.62% |
| PWR250117P00230000 | 2024-07-24 12:58PM EDT | 230.00 | 11.10 | 10.90 | 12.10 | 0.00 | - | 2 | 37 | 34.39% |
| PWR250117P00240000 | 2024-07-24 10:03AM EDT | 240.00 | 13.44 | 12.60 | 15.10 | 0.00 | - | 2 | 59 | 32.86% |
| PWR250117P00250000 | 2024-07-18 10:16AM EDT | 250.00 | 16.20 | 16.90 | 19.60 | 0.00 | - | 1 | 233 | 32.67% |
| PWR250117P00260000 | 2024-06-28 1:22PM EDT | 260.00 | 22.50 | 21.80 | 23.80 | 0.00 | - | 13 | 212 | 31.07% |
| PWR250117P00270000 | 2024-06-03 10:10AM EDT | 270.00 | 21.80 | 28.60 | 30.50 | 0.00 | - | 10 | 0 | 32.06% |
| PWR250117P00280000 | 2024-07-19 11:08AM EDT | 280.00 | 31.10 | 33.40 | 36.70 | 0.00 | - | 3 | 15 | 31.44% |
| PWR250117P00290000 | 2024-06-20 1:13PM EDT | 290.00 | 30.56 | 38.60 | 42.00 | 0.00 | - | 1 | 2 | 28.40% |
| PWR250117P00300000 | 2024-07-19 2:38PM EDT | 300.00 | 46.60 | 47.00 | 50.70 | 0.00 | - | 1 | 1 | 29.83% |
| PWR250117P00310000 | 2024-05-28 12:30PM EDT | 310.00 | 38.85 | 47.10 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117P00320000 | 2024-06-25 10:31AM EDT | 320.00 | 54.05 | 68.40 | 71.90 | 0.00 | - | 1 | 1 | 38.36% |
| PWR250117P00350000 | 2024-06-04 1:07PM EDT | 350.00 | 83.81 | 93.10 | 97.70 | 0.00 | - | 1 | 0 | 37.61% |
© 2024 Yahoo. Todos os direitos reservados.