Mercado fechará em 1 h 6 min
BOVESPA
126.544,19 +812,73 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.487,21 +266,72 (+0,51%) PETROLEO CRU
76,48 +1,62 (+2,16%) OURO
2.039,40 +27,00 (+1,34%) Bitcoin USD
37.911,83 +914,68 (+2,47%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:52PM EST. Mercado aberto.
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 | 86.60 | 89.10 | 0.00 | - | 5 | 4 | 137.50% |
| PWR231215C00100000 | 2023-11-09 11:15AM EST | 100.00 | 71.90 | 82.00 | 83.10 | 0.00 | - | 1 | 4 | 143.26% |
| 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 | 62.10 | 63.80 | 0.00 | - | 1 | 3 | 98.05% |
| PWR231215C00125000 | 2023-11-14 3:40PM EST | 125.00 | 58.60 | 57.20 | 58.70 | 0.00 | - | 3 | 3 | 89.75% |
| PWR231215C00130000 | 2023-05-04 8:39AM EST | 130.00 | 42.60 | 54.70 | 56.60 | 0.00 | - | 1 | 1 | 136.23% |
| PWR231215C00135000 | 2023-05-04 8:39AM EST | 135.00 | 38.70 | 49.50 | 51.80 | 0.00 | - | 1 | 3 | 124.85% |
| PWR231215C00140000 | 2023-11-14 3:45PM EST | 140.00 | 43.80 | 42.80 | 43.20 | 0.00 | - | 1 | 9 | 67.97% |
| PWR231215C00145000 | 2023-11-28 11:46AM EST | 145.00 | 41.10 | 37.40 | 38.20 | +12.90 | +45.74% | 1 | 9 | 52.93% |
| PWR231215C00150000 | 2023-11-27 12:28PM EST | 150.00 | 34.20 | 32.50 | 33.30 | 0.00 | - | 3 | 25 | 59.99% |
| PWR231215C00155000 | 2023-11-10 12:47PM EST | 155.00 | 19.60 | 27.90 | 28.30 | 0.00 | - | 5 | 37 | 51.98% |
| PWR231215C00160000 | 2023-11-27 9:35AM EST | 160.00 | 22.25 | 22.90 | 23.30 | 0.00 | - | 1 | 34 | 44.04% |
| PWR231215C00165000 | 2023-11-13 12:08PM EST | 165.00 | 13.63 | 17.70 | 18.50 | 0.00 | - | 4 | 52 | 38.82% |
| PWR231215C00170000 | 2023-11-21 2:47PM EST | 170.00 | 15.25 | 13.40 | 13.80 | 0.00 | - | 1 | 1,645 | 33.57% |
| PWR231215C00175000 | 2023-11-28 1:03PM EST | 175.00 | 9.40 | 9.00 | 9.40 | -1.65 | -14.93% | 6 | 134 | 29.20% |
| PWR231215C00180000 | 2023-11-28 9:54AM EST | 180.00 | 7.40 | 5.30 | 5.50 | +0.91 | +14.02% | 5 | 75 | 25.26% |
| PWR231215C00185000 | 2023-11-28 1:24PM EST | 185.00 | 2.50 | 2.60 | 2.80 | -0.67 | -21.14% | 67 | 2,528 | 23.79% |
| PWR231215C00190000 | 2023-11-28 12:58PM EST | 190.00 | 1.25 | 1.05 | 1.15 | -0.61 | -32.80% | 52 | 362 | 22.64% |
| PWR231215C00195000 | 2023-11-27 1:59PM EST | 195.00 | 0.82 | 0.35 | 0.45 | +0.22 | +36.67% | 1 | 103 | 22.95% |
| PWR231215C00200000 | 2023-11-27 2:32PM EST | 200.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 4 | 341 | 25.54% |
| PWR231215C00210000 | 2023-11-17 1:05PM EST | 210.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 115 | 30.76% |
| PWR231215C00220000 | 2023-11-17 2:48PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 124 | 489 | 39.16% |
| PWR231215C00230000 | 2023-11-14 10:41AM EST | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 422 | 42.97% |
| PWR231215C00240000 | 2023-11-02 12:44PM EST | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 34 | 54.10% |
| PWR231215C00250000 | 2023-09-20 8:41AM EST | 250.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 62.79% |
| PWR231215C00260000 | 2023-09-05 8:30AM EST | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PWR231215C00270000 | 2023-07-07 1:40PM EST | 270.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 91.80% |
| PWR231215C00280000 | 2023-07-18 12:41PM EST | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.92% |
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 | 178.91% |
| 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 | 247.71% |
| PWR231215P00090000 | 2023-11-01 8:41AM EST | 90.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 55 | 128.13% |
| PWR231215P00095000 | 2023-04-11 12:09PM EST | 95.00 | 0.96 | 0.35 | 1.15 | 0.00 | - | - | 22 | 166.70% |
| PWR231215P00100000 | 2023-07-26 11:20AM EST | 100.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 129.30% |
| 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 | 234.64% |
| PWR231215P00120000 | 2023-11-07 11:32AM EST | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 82.42% |
| PWR231215P00125000 | 2023-11-06 9:45AM EST | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 75.20% |
| PWR231215P00130000 | 2023-11-07 11:32AM EST | 130.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 62.50% |
| PWR231215P00135000 | 2023-11-02 1:28PM EST | 135.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 63.38% |
| PWR231215P00140000 | 2023-11-10 9:56AM EST | 140.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 56.64% |
| PWR231215P00145000 | 2023-11-15 3:47PM EST | 145.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 95 | 572 | 51.47% |
| PWR231215P00150000 | 2023-11-21 3:45PM EST | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 562 | 42.19% |
| PWR231215P00155000 | 2023-11-28 9:31AM EST | 155.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 124 | 36.04% |
| PWR231215P00160000 | 2023-11-27 9:35AM EST | 160.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 32.03% |
| PWR231215P00165000 | 2023-11-27 9:30AM EST | 165.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 219 | 30.57% |
| PWR231215P00170000 | 2023-11-28 12:28PM EST | 170.00 | 0.30 | 0.45 | 0.55 | -0.33 | -52.38% | 3 | 417 | 26.34% |
| PWR231215P00175000 | 2023-11-28 1:32PM EST | 175.00 | 1.10 | 1.00 | 1.15 | -0.10 | -8.33% | 532 | 943 | 24.04% |
| PWR231215P00180000 | 2023-11-28 12:54PM EST | 180.00 | 1.95 | 2.20 | 2.45 | -0.10 | -4.88% | 56 | 298 | 22.47% |
| PWR231215P00185000 | 2023-11-27 3:59PM EST | 185.00 | 3.10 | 4.40 | 4.70 | 0.00 | - | 6 | 119 | 20.74% |
| PWR231215P00190000 | 2023-11-20 9:36AM EST | 190.00 | 8.90 | 7.90 | 8.40 | 0.00 | - | 5 | 20 | 21.56% |
| PWR231215P00195000 | 2023-11-22 9:44AM EST | 195.00 | 11.70 | 12.30 | 12.80 | 0.00 | - | 5 | 15 | 22.53% |
| PWR231215P00200000 | 2023-09-28 9:28AM EST | 200.00 | 14.20 | 34.30 | 37.50 | 0.00 | - | 1 | 26 | 156.07% |
| PWR231215P00210000 | 2023-10-03 2:30PM EST | 210.00 | 40.84 | 34.10 | 37.50 | 0.00 | - | 1 | 2 | 110.07% |
| 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.