Mercado fechará em 5 h 21 min

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
250,32-2,85 (-1,13%)
A partir de 10:39AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240517C001000002023-10-27 1:26PM EDT100.0068.4083.8087.000.00-400.00%
PWR240517C001200002023-11-09 11:25AM EDT120.0054.6079.8084.500.00-360.00%
PWR240517C001250002023-11-02 10:40AM EDT125.0051.9066.9071.400.00--20.00%
PWR240517C001300002024-01-22 11:10AM EDT130.0076.4080.2084.200.00-3100.00%
PWR240517C001350002023-11-09 3:39PM EDT135.0041.0065.5070.000.00-520.00%
PWR240517C001400002023-11-10 10:57AM EDT140.0037.9061.0065.500.00--10.00%
PWR240517C001450002023-11-06 12:07PM EDT145.0032.7051.2053.500.00-270.00%
PWR240517C001500002024-01-05 1:58PM EDT150.0053.1856.0060.000.00-110.00%
PWR240517C001550002023-12-05 11:23AM EDT155.0040.2050.2050.900.00-19360.00%
PWR240517C001600002023-11-16 1:43PM EDT160.0033.3058.9061.100.00-4500.00%
PWR240517C001650002024-01-23 11:20AM EDT165.0038.1066.6070.800.00-140.00%
PWR240517C001700002024-03-21 1:00PM EDT170.0086.9271.8076.500.00-101960.00%
PWR240517C001750002024-02-27 11:38AM EDT175.0066.3583.7088.500.00-38176.10%
PWR240517C001800002024-02-22 4:22PM EDT180.0054.5475.5080.000.00-244143.76%
PWR240517C001850002024-03-27 2:36PM EDT185.0075.4464.4068.400.00-13377.42%
PWR240517C001900002024-02-13 12:30PM EDT190.0026.5052.3057.000.00-1480.00%
PWR240517C001950002024-03-01 11:37AM EDT195.0048.4064.2069.000.00-5076142.79%
PWR240517C002000002024-04-17 2:26PM EDT200.0049.0049.8053.500.00-510764.00%
PWR240517C002100002024-04-17 9:30AM EDT210.0041.0840.2043.300.00-19053.98%
PWR240517C002200002024-04-19 11:24AM EDT220.0028.8531.6034.700.00-218953.53%
PWR240517C002300002024-04-22 1:40PM EDT230.0021.8023.8026.000.00-337350.46%
PWR240517C002400002024-04-24 3:47PM EDT240.0018.0016.5017.300.00-713946.47%
PWR240517C002500002024-04-25 9:43AM EDT250.0010.1010.5011.20-2.00-16.53%319044.07%
PWR240517C002600002024-04-24 3:27PM EDT260.007.226.106.600.00-191,80042.10%
PWR240517C002700002024-04-25 9:56AM EDT270.002.953.203.60-1.15-28.05%31,06741.01%
PWR240517C002800002024-04-25 9:41AM EDT280.001.351.651.85-1.00-42.55%651040.58%
PWR240517C002900002024-04-24 10:03AM EDT290.001.520.750.900.00-205740.45%
PWR240517C003000002024-04-19 3:16PM EDT300.000.250.100.750.00-113045.46%
PWR240517C003100002024-04-24 9:50AM EDT310.000.350.000.750.00-12451.71%
PWR240517C003200002024-03-21 12:31PM EDT320.000.450.000.500.00-81153.42%
PWR240517C003300002024-04-05 10:14AM EDT330.000.500.000.750.00-515256.01%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR240517P000850002024-01-11 2:12PM EDT85.000.070.000.150.00-111162.89%
PWR240517P001000002024-01-23 2:44PM EDT100.000.240.001.550.00-12190.33%
PWR240517P001050002023-10-09 9:30AM EDT105.001.550.000.000.00-4450.00%
PWR240517P001100002023-11-01 9:56AM EDT110.002.900.000.000.00--150.00%
PWR240517P001200002023-11-08 2:39PM EDT120.001.520.100.700.00-21,038140.14%
PWR240517P001250002023-11-30 3:07PM EDT125.000.730.050.700.00-1619131.74%
PWR240517P001300002024-02-08 10:33AM EDT130.000.350.000.500.00-1119117.97%
PWR240517P001350002023-12-12 4:15PM EDT135.000.550.050.950.00-149123.93%
PWR240517P001400002024-02-05 2:23PM EDT140.000.500.001.250.00-1044121.78%
PWR240517P001450002024-02-22 12:49PM EDT145.000.330.000.750.00-214106.15%
PWR240517P001500002024-04-01 9:30AM EDT150.000.040.000.750.00-1174100.29%
PWR240517P001550002024-04-19 2:10PM EDT155.000.100.000.750.00-25394.53%
PWR240517P001600002024-02-20 3:38PM EDT160.001.100.000.550.00-26484.96%
PWR240517P001650002024-04-10 3:55PM EDT165.000.750.000.750.00-204883.64%
PWR240517P001700002024-04-22 11:08AM EDT170.000.100.000.750.00-131278.37%
PWR240517P001750002024-03-07 11:41AM EDT175.000.740.000.500.00-46168.75%
PWR240517P001800002024-04-24 12:57PM EDT180.000.050.000.750.00-259568.26%
PWR240517P001850002024-03-08 2:01PM EDT185.000.550.052.350.00-14679.35%
PWR240517P001900002024-03-05 4:51PM EDT190.000.850.050.750.00-28159.18%
PWR240517P001950002024-04-09 12:21PM EDT195.000.400.050.750.00-17854.39%
PWR240517P002000002024-04-24 9:39AM EDT200.000.380.050.750.00-1011656.23%
PWR240517P002100002024-04-25 10:07AM EDT210.000.710.650.80-0.44-38.26%48746.83%
PWR240517P002200002024-04-24 10:55AM EDT220.001.231.451.650.00-217644.86%
PWR240517P002300002024-04-24 2:35PM EDT230.002.602.903.300.00-431343.59%
PWR240517P002400002024-04-24 3:35PM EDT240.004.805.405.800.00-718741.32%
PWR240517P002500002024-04-24 3:35PM EDT250.008.509.009.900.00-466940.19%
PWR240517P002600002024-04-24 3:49PM EDT260.0013.9014.7015.500.00-1954938.85%
PWR240517P002700002024-04-18 10:42AM EDT270.0022.9820.7024.100.00-1219445.08%
PWR240517P002800002024-04-08 10:38AM EDT280.0021.3029.3032.100.00-5644.36%