Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,47 +0,08 (+0,09%) OURO
1.919,10 -0,70 (-0,04%) Bitcoin USD
26.190,97 -96,79 (-0,37%)
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 comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231020C00140000 | 2023-08-18 11:49AM EDT | 140.00 | 63.00 | 59.40 | 61.10 | 0.00 | - | 4 | 4 | 198.67% |
| PWR231020C00160000 | 2023-09-25 11:50AM EDT | 160.00 | 28.75 | 25.40 | 26.30 | 0.00 | - | 1 | 1 | 49.15% |
| PWR231020C00170000 | 2023-09-21 3:00PM EDT | 170.00 | 19.00 | 16.40 | 17.00 | 0.00 | - | 1 | 1 | 39.40% |
| PWR231020C00175000 | 2023-09-26 11:53AM EDT | 175.00 | 13.30 | 12.10 | 12.70 | -12.10 | -47.64% | 5 | 3 | 35.39% |
| PWR231020C00180000 | 2023-09-26 1:35PM EDT | 180.00 | 9.00 | 8.50 | 8.90 | -2.50 | -21.74% | 1 | 5 | 32.42% |
| PWR231020C00185000 | 2023-09-25 3:59PM EDT | 185.00 | 7.00 | 5.40 | 5.80 | 0.00 | - | 12 | 11 | 30.43% |
| PWR231020C00190000 | 2023-09-26 2:26PM EDT | 190.00 | 3.20 | 3.10 | 3.40 | -1.20 | -27.27% | 6 | 30 | 28.64% |
| PWR231020C00195000 | 2023-09-26 2:58PM EDT | 195.00 | 1.67 | 1.55 | 1.85 | -0.63 | -27.39% | 6 | 62 | 27.74% |
| PWR231020C00200000 | 2023-09-26 2:58PM EDT | 200.00 | 0.82 | 0.65 | 0.95 | -0.28 | -25.45% | 12 | 227 | 27.42% |
| PWR231020C00210000 | 2023-09-26 10:24AM EDT | 210.00 | 0.25 | 0.00 | 0.40 | -0.05 | -16.67% | 2 | 431 | 31.06% |
| PWR231020C00220000 | 2023-09-25 9:45AM EDT | 220.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 211 | 42.24% |
| PWR231020C00230000 | 2023-09-19 10:21AM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 64 | 49.41% |
| PWR231020C00240000 | 2023-09-21 3:27PM EDT | 240.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 10 | 68.92% |
| PWR231020C00280000 | 2023-09-06 10:49AM EDT | 280.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 12 | 23 | 97.39% |
| PWR231020C00290000 | 2023-09-05 12:52PM EDT | 290.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 103.54% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231020P00120000 | 2023-09-22 3:58PM EDT | 120.00 | 0.22 | 0.00 | 2.50 | 0.00 | - | - | 2 | 110.11% |
| PWR231020P00140000 | 2023-08-21 2:11PM EDT | 140.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 4 | 77.15% |
| PWR231020P00165000 | 2023-09-21 11:20AM EDT | 165.00 | 0.52 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 35.29% |
| PWR231020P00170000 | 2023-09-22 3:56PM EDT | 170.00 | 0.75 | 1.15 | 1.30 | 0.00 | - | 31 | 37 | 32.57% |
| PWR231020P00175000 | 2023-09-26 12:19PM EDT | 175.00 | 1.80 | 1.90 | 2.10 | +0.45 | +33.33% | 3 | 53 | 30.51% |
| PWR231020P00180000 | 2023-09-26 3:44PM EDT | 180.00 | 3.25 | 3.10 | 3.30 | +0.75 | +30.00% | 42 | 75 | 28.26% |
| PWR231020P00185000 | 2023-09-26 3:44PM EDT | 185.00 | 5.20 | 5.00 | 5.20 | +1.20 | +30.00% | 4 | 99 | 26.55% |
| PWR231020P00190000 | 2023-09-25 3:36PM EDT | 190.00 | 6.35 | 7.60 | 7.90 | 0.00 | - | 7 | 94 | 25.05% |
| PWR231020P00195000 | 2023-09-25 3:46PM EDT | 195.00 | 9.45 | 11.10 | 11.60 | 0.00 | - | 5 | 129 | 25.01% |
| PWR231020P00200000 | 2023-09-25 12:17PM EDT | 200.00 | 12.80 | 14.10 | 16.20 | 0.00 | - | 261 | 557 | 28.32% |
| PWR231020P00210000 | 2023-09-25 3:40PM EDT | 210.00 | 22.89 | 24.00 | 26.90 | 0.00 | - | 2 | 129 | 45.92% |
| PWR231020P00220000 | 2023-09-15 3:59PM EDT | 220.00 | 20.90 | 34.00 | 36.00 | 0.00 | - | 10 | 0 | 46.66% |
© 2023 Yahoo. Todos os direitos reservados.
