Quanta Services, Inc. (PWR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215C00080000 | 2022-07-15 8:47AM EST | 80.00 | 50.00 | 69.10 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| PWR231215C00095000 | 2023-11-02 10:51AM EST | 95.00 | 76.00 | 94.00 | 97.60 | 0.00 | - | 5 | 4 | 0.00% |
| PWR231215C00100000 | 2023-11-09 11:15AM EST | 100.00 | 71.90 | 97.00 | 101.50 | 0.00 | - | 1 | 4 | 50.00% |
| PWR231215C00110000 | 2022-11-07 12:54PM EST | 110.00 | 48.85 | 49.20 | 50.80 | 0.00 | - | 20 | 26 | 0.00% |
| PWR231215C00115000 | 2023-10-03 12:10PM EST | 115.00 | 56.46 | 58.50 | 62.40 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215C00120000 | 2023-11-14 11:08AM EST | 120.00 | 64.10 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 50.00% |
| PWR231215C00125000 | 2023-11-14 3:40PM EST | 125.00 | 58.60 | 72.00 | 76.20 | 0.00 | - | 3 | 3 | 241.75% |
| PWR231215C00130000 | 2023-05-04 8:39AM EST | 130.00 | 42.60 | 54.70 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215C00135000 | 2023-05-04 8:39AM EST | 135.00 | 38.70 | 49.50 | 51.80 | 0.00 | - | 1 | 3 | 0.00% |
| PWR231215C00140000 | 2023-11-14 3:45PM EST | 140.00 | 43.80 | 57.10 | 61.40 | 0.00 | - | 1 | 9 | 50.00% |
| PWR231215C00145000 | 2023-11-28 11:46AM EST | 145.00 | 41.10 | 52.10 | 56.50 | 0.00 | - | 1 | 9 | 93.36% |
| PWR231215C00150000 | 2023-11-27 12:28PM EST | 150.00 | 34.20 | 47.00 | 51.30 | 0.00 | - | 3 | 25 | 165.67% |
| PWR231215C00155000 | 2023-11-29 10:03AM EST | 155.00 | 29.50 | 42.00 | 46.30 | 0.00 | - | 13 | 35 | 150.98% |
| PWR231215C00160000 | 2023-12-04 3:15PM EST | 160.00 | 30.10 | 37.10 | 41.20 | 0.00 | - | 10 | 31 | 134.57% |
| PWR231215C00165000 | 2023-12-04 11:17AM EST | 165.00 | 25.25 | 32.10 | 36.10 | 0.00 | - | 2 | 50 | 118.56% |
| PWR231215C00170000 | 2023-12-06 9:54AM EST | 170.00 | 27.43 | 27.80 | 30.80 | +4.78 | +21.10% | 1 | 1,581 | 50.39% |
| PWR231215C00175000 | 2023-12-06 10:30AM EST | 175.00 | 24.60 | 23.70 | 24.60 | +7.56 | +44.37% | 4 | 121 | 58.50% |
| PWR231215C00180000 | 2023-12-04 1:49PM EST | 180.00 | 11.06 | 17.70 | 21.00 | 0.00 | - | 1 | 73 | 75.66% |
| PWR231215C00185000 | 2023-12-08 3:56PM EST | 185.00 | 14.10 | 13.10 | 15.50 | +4.49 | +46.72% | 6 | 992 | 54.57% |
| PWR231215C00190000 | 2023-12-08 2:16PM EST | 190.00 | 9.60 | 9.30 | 11.00 | +4.06 | +73.29% | 20 | 376 | 47.39% |
| PWR231215C00195000 | 2023-12-08 3:58PM EST | 195.00 | 5.20 | 5.00 | 5.80 | +2.67 | +105.53% | 51 | 131 | 29.76% |
| PWR231215C00200000 | 2023-12-08 3:57PM EST | 200.00 | 2.23 | 2.15 | 2.25 | +1.26 | +129.90% | 41 | 360 | 23.65% |
| PWR231215C00210000 | 2023-12-07 12:27PM EST | 210.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 2 | 116 | 26.32% |
| PWR231215C00220000 | 2023-12-08 1:50PM EST | 220.00 | 0.08 | 0.00 | 0.15 | -0.42 | -84.00% | 1 | 490 | 39.06% |
| PWR231215C00230000 | 2023-11-14 10:41AM EST | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 422 | 49.81% |
| PWR231215C00240000 | 2023-11-02 12:44PM EST | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 34 | 56.64% |
| PWR231215C00250000 | 2023-09-20 8:41AM EST | 250.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 75.59% |
| PWR231215C00260000 | 2023-09-05 8:30AM EST | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PWR231215C00270000 | 2023-07-07 1:40PM EST | 270.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 118.46% |
| PWR231215C00280000 | 2023-07-18 12:41PM EST | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.81% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215P00075000 | 2023-04-21 1:55PM EST | 75.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 309.38% |
| PWR231215P00080000 | 2023-10-09 8:48AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PWR231215P00085000 | 2023-01-11 11:20AM EST | 85.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 427.05% |
| PWR231215P00090000 | 2023-11-01 8:41AM EST | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| PWR231215P00095000 | 2023-04-11 12:09PM EST | 95.00 | 0.96 | 0.35 | 1.15 | 0.00 | - | - | 22 | 293.95% |
| PWR231215P00100000 | 2023-07-26 11:20AM EST | 100.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 231.25% |
| PWR231215P00110000 | 2023-10-11 9:29AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| PWR231215P00115000 | 2022-11-14 2:51PM EST | 115.00 | 8.22 | 7.30 | 7.90 | -1.70 | -17.14% | 100 | 1 | 413.62% |
| PWR231215P00120000 | 2023-11-07 11:32AM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 149.61% |
| PWR231215P00125000 | 2023-12-01 1:07PM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 138.67% |
| PWR231215P00130000 | 2023-11-07 11:32AM EST | 130.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 121.88% |
| PWR231215P00135000 | 2023-11-02 1:28PM EST | 135.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 112.11% |
| PWR231215P00140000 | 2023-11-10 9:56AM EST | 140.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 107.81% |
| PWR231215P00145000 | 2023-12-04 9:30AM EST | 145.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 570 | 93.36% |
| PWR231215P00150000 | 2023-11-21 3:45PM EST | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 562 | 84.38% |
| PWR231215P00155000 | 2023-12-06 3:39PM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 69.53% |
| PWR231215P00160000 | 2023-12-04 9:38AM EST | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 98 | 70.70% |
| PWR231215P00165000 | 2023-12-07 3:30PM EST | 165.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 201 | 61.72% |
| PWR231215P00170000 | 2023-12-06 10:13AM EST | 170.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 417 | 53.13% |
| PWR231215P00175000 | 2023-12-07 9:34AM EST | 175.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 20 | 1,254 | 49.81% |
| PWR231215P00180000 | 2023-12-08 9:47AM EST | 180.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 21 | 351 | 44.82% |
| PWR231215P00185000 | 2023-12-07 2:10PM EST | 185.00 | 0.11 | 0.05 | 0.25 | -0.34 | -75.56% | 6 | 144 | 34.86% |
| PWR231215P00190000 | 2023-12-07 2:59PM EST | 190.00 | 0.45 | 0.20 | 0.35 | -0.80 | -64.00% | 10 | 63 | 26.95% |
| PWR231215P00195000 | 2023-12-08 2:49PM EST | 195.00 | 1.01 | 0.85 | 1.05 | -2.06 | -67.10% | 36 | 17 | 24.34% |
| PWR231215P00200000 | 2023-12-08 10:32AM EST | 200.00 | 2.80 | 2.70 | 2.85 | -7.30 | -72.28% | 15 | 2 | 22.28% |
| PWR231215P00210000 | 2023-10-03 2:30PM EST | 210.00 | 40.84 | 34.10 | 37.50 | 0.00 | - | 1 | 2 | 268.02% |
| PWR231215P00220000 | 2023-07-10 1:01PM EST | 220.00 | 24.00 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215P00230000 | 2023-08-14 9:16AM EST | 230.00 | 29.53 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215P00240000 | 2023-08-10 10:50AM EST | 240.00 | 38.35 | 32.20 | 34.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.