Mercado fechará em 1 h 6 min

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,62-3,09 (-1,66%)
A partir de 01:52PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR231215C000800002022-07-15 8:47AM EST80.0050.0069.1070.800.00--10.00%
PWR231215C000950002023-11-02 10:51AM EST95.0076.0086.6089.100.00-54137.50%
PWR231215C001000002023-11-09 11:15AM EST100.0071.9082.0083.100.00-14143.26%
PWR231215C001100002022-11-07 12:54PM EST110.0048.8549.2050.800.00-20260.00%
PWR231215C001150002023-10-03 12:10PM EST115.0056.4658.5062.400.00-100.00%
PWR231215C001200002023-11-14 11:08AM EST120.0064.1062.1063.800.00-1398.05%
PWR231215C001250002023-11-14 3:40PM EST125.0058.6057.2058.700.00-3389.75%
PWR231215C001300002023-05-04 8:39AM EST130.0042.6054.7056.600.00-11136.23%
PWR231215C001350002023-05-04 8:39AM EST135.0038.7049.5051.800.00-13124.85%
PWR231215C001400002023-11-14 3:45PM EST140.0043.8042.8043.200.00-1967.97%
PWR231215C001450002023-11-28 11:46AM EST145.0041.1037.4038.20+12.90+45.74%1952.93%
PWR231215C001500002023-11-27 12:28PM EST150.0034.2032.5033.300.00-32559.99%
PWR231215C001550002023-11-10 12:47PM EST155.0019.6027.9028.300.00-53751.98%
PWR231215C001600002023-11-27 9:35AM EST160.0022.2522.9023.300.00-13444.04%
PWR231215C001650002023-11-13 12:08PM EST165.0013.6317.7018.500.00-45238.82%
PWR231215C001700002023-11-21 2:47PM EST170.0015.2513.4013.800.00-11,64533.57%
PWR231215C001750002023-11-28 1:03PM EST175.009.409.009.40-1.65-14.93%613429.20%
PWR231215C001800002023-11-28 9:54AM EST180.007.405.305.50+0.91+14.02%57525.26%
PWR231215C001850002023-11-28 1:24PM EST185.002.502.602.80-0.67-21.14%672,52823.79%
PWR231215C001900002023-11-28 12:58PM EST190.001.251.051.15-0.61-32.80%5236222.64%
PWR231215C001950002023-11-27 1:59PM EST195.000.820.350.45+0.22+36.67%110322.95%
PWR231215C002000002023-11-27 2:32PM EST200.000.180.050.250.00-434125.54%
PWR231215C002100002023-11-17 1:05PM EST210.000.050.000.10-0.15-75.00%111530.76%
PWR231215C002200002023-11-17 2:48PM EST220.000.050.000.100.00-12448939.16%
PWR231215C002300002023-11-14 10:41AM EST230.000.100.000.050.00-4042242.97%
PWR231215C002400002023-11-02 12:44PM EST240.000.150.000.100.00-253454.10%
PWR231215C002500002023-09-20 8:41AM EST250.000.400.000.250.00-12562.79%
PWR231215C002600002023-09-05 8:30AM EST260.000.750.000.000.00-1625.00%
PWR231215C002700002023-07-07 1:40PM EST270.000.480.100.850.00-1291.80%
PWR231215C002800002023-07-18 12:41PM EST280.000.350.000.750.00-1194.92%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PWR231215P000750002023-04-21 1:55PM EST75.000.390.000.400.00-310178.91%
PWR231215P000800002023-10-09 8:48AM EST80.000.050.000.000.00-11250.00%
PWR231215P000850002023-01-11 11:20AM EST85.001.850.005.000.00-18247.71%
PWR231215P000900002023-11-01 8:41AM EST90.000.120.000.150.00-655128.13%
PWR231215P000950002023-04-11 12:09PM EST95.000.960.351.150.00--22166.70%
PWR231215P001000002023-07-26 11:20AM EST100.000.280.000.500.00-1577129.30%
PWR231215P001100002023-10-11 9:29AM EST110.000.100.000.000.00-12550.00%
PWR231215P001150002022-11-14 2:51PM EST115.008.227.307.90-1.70-17.14%1001234.64%
PWR231215P001200002023-11-07 11:32AM EST120.000.100.000.200.00-11582.42%
PWR231215P001250002023-11-06 9:45AM EST125.000.150.000.200.00-11675.20%
PWR231215P001300002023-11-07 11:32AM EST130.000.210.000.100.00-120762.50%
PWR231215P001350002023-11-02 1:28PM EST135.000.450.000.250.00-15363.38%
PWR231215P001400002023-11-10 9:56AM EST140.000.290.000.250.00-17456.64%
PWR231215P001450002023-11-15 3:47PM EST145.000.150.000.300.00-9557251.47%
PWR231215P001500002023-11-21 3:45PM EST150.000.150.000.100.00-156242.19%
PWR231215P001550002023-11-28 9:31AM EST155.000.050.000.10-0.03-37.50%112436.04%
PWR231215P001600002023-11-27 9:35AM EST160.000.120.000.150.00-29832.03%
PWR231215P001650002023-11-27 9:30AM EST165.000.150.000.350.00-121930.57%
PWR231215P001700002023-11-28 12:28PM EST170.000.300.450.55-0.33-52.38%341726.34%
PWR231215P001750002023-11-28 1:32PM EST175.001.101.001.15-0.10-8.33%53294324.04%
PWR231215P001800002023-11-28 12:54PM EST180.001.952.202.45-0.10-4.88%5629822.47%
PWR231215P001850002023-11-27 3:59PM EST185.003.104.404.700.00-611920.74%
PWR231215P001900002023-11-20 9:36AM EST190.008.907.908.400.00-52021.56%
PWR231215P001950002023-11-22 9:44AM EST195.0011.7012.3012.800.00-51522.53%
PWR231215P002000002023-09-28 9:28AM EST200.0014.2034.3037.500.00-126156.07%
PWR231215P002100002023-10-03 2:30PM EST210.0040.8434.1037.500.00-12110.07%
PWR231215P002200002023-07-10 1:01PM EST220.0024.0019.7020.300.00-110.00%
PWR231215P002300002023-08-14 9:16AM EST230.0029.5327.1028.000.00-100.00%
PWR231215P002400002023-08-10 10:50AM EST240.0038.3532.2034.800.00--00.00%