Mercado fechado

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
240,89-0,62 (-0,26%)
No fechamento: 04:00PM EST
240,00 -0,89 (-0,37%)
Pós-fechamento: 06:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR250117C000700002024-01-02 12:24PM EST70.00143.40131.00136.000.00--10.00%
PWR250117C000900002023-05-02 11:21AM EST90.0084.4092.2095.900.00-110.00%
PWR250117C000950002024-02-09 9:50AM EST95.00114.90147.60152.500.00-1173.90%
PWR250117C001000002024-01-09 9:44AM EST100.00108.000.000.000.00-10110.00%
PWR250117C001150002024-01-18 10:06AM EST115.0094.50100.60105.500.00-140.00%
PWR250117C001200002024-02-26 12:57PM EST120.00120.80124.50129.500.00-11364.38%
PWR250117C001250002023-11-09 10:21AM EST125.0057.5082.2085.500.00-120.00%
PWR250117C001300002023-10-18 10:51AM EST130.0058.3063.5066.400.00-250.00%
PWR250117C001350002023-10-12 12:21PM EST135.0059.2552.9054.200.00-290.00%
PWR250117C001400002023-12-12 12:10PM EST140.0075.7070.2073.200.00-130.00%
PWR250117C001450002023-09-21 10:10AM EST145.0060.1040.3042.300.00--10.00%
PWR250117C001500002023-12-08 2:49PM EST150.0062.560.000.000.00-200.00%
PWR250117C001550002024-02-23 11:15AM EST155.0085.9992.5097.000.00-1351.28%
PWR250117C001600002024-02-13 11:02AM EST160.0061.4088.5092.200.00-12053.57%
PWR250117C001650002023-11-06 12:34PM EST165.0029.8043.9045.900.00-140.00%
PWR250117C001700002023-12-19 3:08PM EST170.0063.1648.2049.400.00-2160.00%
PWR250117C001750002024-02-29 9:38AM EST175.0077.6976.8080.000.00-22250.29%
PWR250117C001800002024-03-01 2:56PM EST180.0073.0072.5075.70+25.49+53.65%22648.68%
PWR250117C001850002024-01-29 12:51PM EST185.0034.7466.8068.400.00-11542.29%
PWR250117C001900002024-02-26 9:32AM EST190.0060.1065.1066.600.00-25044.63%
PWR250117C001950002024-02-26 10:38AM EST195.0060.0661.3062.800.00-12443.68%
PWR250117C002000002024-02-28 2:04PM EST200.0056.7957.5058.900.00-15342.51%
PWR250117C002100002024-02-29 11:20AM EST210.0049.2150.7051.400.00-85540.34%
PWR250117C002200002024-03-01 1:22PM EST220.0043.7044.1044.80-1.20-2.67%1219038.93%
PWR250117C002300002024-03-01 1:42PM EST230.0038.0038.0038.60+1.09+2.95%18137.56%
PWR250117C002400002024-02-27 9:43AM EST240.0031.5032.3033.000.00-322836.41%
PWR250117C002500002024-03-01 1:59PM EST250.0027.0027.3027.90-0.12-0.44%2533935.33%
PWR250117C002600002024-02-28 2:58PM EST260.0022.1523.1024.100.00-13035.20%
PWR250117C002700002024-02-27 10:53AM EST270.0018.6019.2019.800.00-5328834.01%
PWR250117C002800002024-02-28 3:41PM EST280.0014.9016.0016.400.00-19833.34%
PWR250117C002900002024-02-28 9:49AM EST290.0012.9013.2013.700.00-10020033.02%
PWR250117C003000002024-03-01 11:11AM EST300.0010.7010.8011.50+1.20+12.63%61132.88%
PWR250117C003100002024-01-26 1:27PM EST310.001.667.308.400.00-1531.03%
PWR250117C003200002024-02-22 12:40PM EST320.005.807.207.600.00-3532.00%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR250117P000650002024-02-06 1:21PM EST65.000.200.000.800.00--264.75%
PWR250117P000700002023-10-27 1:23PM EST70.001.200.200.700.00-20020062.31%
PWR250117P000950002023-12-11 3:55PM EST95.000.800.452.000.00--056.43%
PWR250117P001000002023-04-19 12:27PM EST100.003.501.055.000.00-10010064.95%
PWR250117P001050002023-03-06 9:30AM EST105.004.105.005.600.00-2071.55%
PWR250117P001100002024-01-02 12:10PM EST110.001.850.602.700.00-21051.31%
PWR250117P001150002023-07-19 8:30AM EST115.004.230.000.000.00-218212.50%
PWR250117P001200002023-05-17 11:23AM EST120.006.201.204.700.00-547752.79%
PWR250117P001250002024-02-29 9:30AM EST125.001.100.952.000.00-1345.79%
PWR250117P001300002023-12-06 3:42PM EST130.003.503.003.200.00-138348.62%
PWR250117P001350002024-03-01 11:59AM EST135.002.091.402.85-1.31-38.53%511944.80%
PWR250117P001400002024-03-01 11:59AM EST140.002.361.553.10+0.16+7.27%512343.39%
PWR250117P001450002024-02-12 2:46PM EST145.003.900.903.400.00-110142.11%
PWR250117P001500002024-02-27 12:18PM EST150.002.401.702.500.00-312836.76%
PWR250117P001550002024-02-22 3:50PM EST155.003.802.252.800.00-13435.72%
PWR250117P001600002024-01-08 10:09AM EST160.007.506.406.900.00-14544.38%
PWR250117P001650002024-01-09 11:09AM EST165.008.007.407.900.00-12144.07%
PWR250117P001700002024-03-01 2:37PM EST170.004.403.804.20-3.80-46.34%24133.44%
PWR250117P001750002024-02-22 1:12PM EST175.006.104.404.900.00-26832.98%
PWR250117P001800002024-02-29 2:44PM EST180.005.105.105.600.00-15932.34%
PWR250117P001850002024-02-28 3:07PM EST185.006.255.906.300.00-23231.57%
PWR250117P001900002024-02-29 2:54PM EST190.006.686.707.100.00-219930.85%
PWR250117P001950002024-02-28 3:07PM EST195.008.107.708.100.00-11730.33%
PWR250117P002000002024-03-01 1:51PM EST200.009.008.709.10-8.10-47.37%22129.65%
PWR250117P002100002023-10-06 9:35AM EST210.0044.5043.0045.400.00-61470.68%
PWR250117P002200002024-03-01 1:58PM EST220.0014.4014.1014.60-0.10-0.69%13027.51%
PWR250117P002300002024-03-01 2:51PM EST230.0018.0015.6018.20-20.90-53.73%1226.51%
PWR250117P002400002024-02-29 12:06PM EST240.0022.8021.9022.400.00-41525.50%
PWR250117P002500002023-08-23 12:29PM EST250.0045.8060.9063.500.00-2263.70%
PWR250117P002600002023-08-28 9:48AM EST260.0055.0068.9072.400.00--065.87%
PWR250117P002700002024-02-29 10:11AM EST270.0039.7038.3039.10+39.70--122.60%
PWR250117P002800002023-12-19 10:54AM EST280.0062.5075.5080.500.00--158.73%