Mercado abrirá em 9 mins

Quanta Services, Inc. (PWR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
142,97-0,49 (-0,34%)
No fechamento: 04:00PM EDT
145,29 +2,32 (+1,62%)
Pré-Abertura: 08:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR220819C000650002022-03-14 12:02AM EDT65.0054.800.000.000.00--00.00%
PWR220819C000700002022-03-04 11:15AM EDT70.0040.4060.4063.900.00-440.00%
PWR220819C000750002022-03-15 9:56AM EDT75.0046.1058.3062.400.00-440.00%
PWR220819C000900002022-01-10 12:57PM EDT90.0020.1019.6022.000.00-110.00%
PWR220819C000950002022-05-18 9:32AM EDT95.0021.300.000.000.00-550.00%
PWR220819C001000002022-08-04 3:29PM EDT100.0034.000.000.000.00-1180.00%
PWR220819C001050002022-07-14 11:54AM EDT105.0023.3037.6039.300.00-12179.30%
PWR220819C001100002022-08-05 9:30AM EDT110.0023.200.000.000.00-1600.00%
PWR220819C001150002022-08-01 3:43PM EDT115.0024.500.000.000.00-1620.00%
PWR220819C001200002022-08-05 3:49PM EDT120.0017.500.000.000.00-43030.00%
PWR220819C001250002022-08-15 11:47AM EDT125.0016.800.000.000.00-32700.00%
PWR220819C001300002022-08-15 1:19PM EDT130.0012.610.000.000.00-21,3990.00%
PWR220819C001350002022-08-15 3:56PM EDT135.008.280.000.000.00-34940.00%
PWR220819C001400002022-08-15 3:35PM EDT140.004.300.000.000.00-7275840.00%
PWR220819C001450002022-08-15 3:58PM EDT145.001.450.000.000.00-396123.13%
PWR220819C001500002022-08-15 10:50AM EDT150.000.300.000.000.00-622012.50%
PWR220819C001550002022-08-15 10:00AM EDT155.000.150.000.000.00-101,10312.50%
PWR220819C001600002022-08-15 9:49AM EDT160.000.100.000.000.00-136125.00%
PWR220819C001650002022-04-20 11:50AM EDT165.002.100.000.650.00-2285.84%
PWR220819C001700002022-07-29 9:33AM EDT170.000.400.000.000.00-11225.00%
PWR220819C001750002022-07-28 3:47PM EDT175.000.130.000.000.00--250.00%
PWR220819C001850002022-04-19 10:36AM EDT185.000.700.000.750.00-12139.84%
PWR220819C001900002022-04-05 10:56AM EDT190.000.350.000.750.00-11151.17%
PWR220819C002000002022-08-09 9:36AM EDT200.000.050.000.000.00-7112650.00%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR220819P000550002022-01-27 4:23PM EDT55.000.650.000.650.00-10450.78%
PWR220819P000650002022-07-07 3:26PM EDT65.000.050.000.100.00-142295.31%
PWR220819P000700002022-04-11 1:47PM EDT70.000.200.452.450.00-11460.94%
PWR220819P000750002022-08-03 3:58PM EDT75.000.050.000.000.00-4430050.00%
PWR220819P000800002022-05-13 11:40AM EDT80.001.100.000.850.00-14300.78%
PWR220819P000850002022-06-16 3:38PM EDT85.001.200.000.900.00-120275.78%
PWR220819P000900002022-08-15 3:05PM EDT90.000.010.000.000.00-6568250.00%
PWR220819P000950002022-08-09 3:09PM EDT95.000.050.000.000.00-211,12250.00%
PWR220819P001000002022-08-05 9:41AM EDT100.000.100.000.000.00-792150.00%
PWR220819P001050002022-08-11 10:58AM EDT105.000.090.000.000.00-11,65050.00%
PWR220819P001100002022-08-15 10:44AM EDT110.000.050.000.000.00-58150.00%
PWR220819P001150002022-08-10 11:42AM EDT115.000.130.000.000.00-415450.00%
PWR220819P001200002022-08-12 9:56AM EDT120.000.180.000.000.00-155650.00%
PWR220819P001250002022-08-15 10:53AM EDT125.000.090.000.000.00-155025.00%
PWR220819P001300002022-08-15 10:03AM EDT130.000.150.000.000.00-123525.00%
PWR220819P001350002022-08-15 1:59PM EDT135.000.250.000.000.00-221,40112.50%
PWR220819P001400002022-08-15 11:15AM EDT140.001.330.000.000.00-163356.25%
PWR220819P001450002022-08-15 11:15AM EDT145.003.930.000.000.00-61760.00%
PWR220819P001500002022-08-11 1:41PM EDT150.008.670.000.000.00-130.00%