Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.987,78 +904,03 (+1,35%)
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 comprapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816C00105000 | 2024-07-15 9:30AM EDT | 105.00 | 157.90 | 150.00 | 154.90 | 0.00 | - | 1 | 1 | 191.31% |
| PWR240816C00125000 | 2024-07-18 9:30AM EDT | 125.00 | 134.00 | 130.20 | 134.60 | 0.00 | - | 10 | 0 | 155.27% |
| PWR240816C00165000 | 2024-02-16 4:41PM EDT | 165.00 | 54.23 | 80.00 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| PWR240816C00170000 | 2024-02-16 4:41PM EDT | 170.00 | 49.81 | 75.10 | 80.00 | 0.00 | - | 1 | 2 | 0.00% |
| PWR240816C00180000 | 2024-05-09 1:51PM EDT | 180.00 | 93.09 | 89.20 | 93.30 | 0.00 | - | 1 | 2 | 206.45% |
| PWR240816C00185000 | 2024-07-18 9:30AM EDT | 185.00 | 74.50 | 70.60 | 74.90 | 0.00 | - | 1 | 0 | 85.13% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 86.00 | 90.80 | 0.00 | - | 2 | 4 | 228.17% |
| PWR240816C00195000 | 2024-02-05 10:30AM EDT | 195.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PWR240816C00200000 | 2024-07-24 3:42PM EDT | 200.00 | 54.52 | 55.80 | 60.20 | 0.00 | - | 1 | 15 | 71.68% |
| PWR240816C00210000 | 2024-07-15 9:30AM EDT | 210.00 | 53.40 | 46.10 | 50.50 | 0.00 | - | 16 | 194 | 63.78% |
| PWR240816C00220000 | 2024-07-25 10:34AM EDT | 220.00 | 34.50 | 36.30 | 41.00 | 0.00 | - | 1 | 52 | 55.46% |
| PWR240816C00230000 | 2024-07-25 11:42AM EDT | 230.00 | 25.00 | 28.00 | 30.80 | 0.00 | - | 2 | 58 | 57.65% |
| PWR240816C00240000 | 2024-07-26 12:07PM EDT | 240.00 | 22.55 | 20.30 | 23.30 | +7.15 | +46.43% | 3 | 62 | 55.99% |
| PWR240816C00250000 | 2024-07-26 3:45PM EDT | 250.00 | 14.97 | 12.70 | 14.90 | +3.39 | +29.27% | 12 | 133 | 46.28% |
| PWR240816C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 9.30 | 9.10 | 9.60 | +2.29 | +32.67% | 29 | 253 | 45.15% |
| PWR240816C00270000 | 2024-07-26 3:54PM EDT | 270.00 | 5.70 | 5.30 | 6.10 | +1.63 | +40.05% | 89 | 1,331 | 45.83% |
| PWR240816C00280000 | 2024-07-26 3:52PM EDT | 280.00 | 3.93 | 2.75 | 4.90 | +1.93 | +96.50% | 14 | 522 | 52.45% |
| PWR240816C00290000 | 2024-07-26 2:49PM EDT | 290.00 | 1.65 | 1.60 | 1.95 | +0.75 | +83.33% | 13 | 956 | 45.31% |
| PWR240816C00300000 | 2024-07-26 2:09PM EDT | 300.00 | 0.80 | 0.65 | 1.05 | +0.09 | +12.68% | 25 | 735 | 45.56% |
| PWR240816C00310000 | 2024-07-24 3:08PM EDT | 310.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 4 | 351 | 48.83% |
| PWR240816C00320000 | 2024-07-22 3:18PM EDT | 320.00 | 0.35 | 0.05 | 0.35 | -0.35 | -50.00% | 1 | 159 | 47.95% |
| PWR240816C00330000 | 2024-07-22 12:24PM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 53.96% |
| PWR240816C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 1.30 | 0.40 | 1.35 | 0.00 | - | 3 | 0 | 68.65% |
| PWR240816C00350000 | 2024-07-08 10:18AM EDT | 350.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 25 | 74.54% |
| PWR240816C00360000 | 2024-07-08 9:50AM EDT | 360.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 59 | 1,584 | 82.52% |
| PWR240816C00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 81.15% |
| PWR240816C00380000 | 2024-05-24 1:46PM EDT | 380.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 91.80% |
| PWR240816C00400000 | 2024-05-20 3:56PM EDT | 400.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | - | 1 | 94.73% |
| PWR240816C00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 106.79% |
| PWR240816C00420000 | 2024-07-09 11:11AM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 88.96% |
Opções de vendapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816P00140000 | 2024-02-13 4:42PM EDT | 140.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | - | 6 | 149.95% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 109.08% |
| PWR240816P00155000 | 2024-07-24 2:07PM EDT | 155.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | 4 | 16 | 123.78% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 108.06% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 100.59% |
| PWR240816P00170000 | 2024-07-24 12:57PM EDT | 170.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 86.33% |
| PWR240816P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| PWR240816P00180000 | 2024-07-17 1:17PM EDT | 180.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 16 | 93.31% |
| PWR240816P00185000 | 2024-07-17 1:27PM EDT | 185.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 70.70% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PWR240816P00195000 | 2024-05-15 1:54PM EDT | 195.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 2 | 9 | 71.80% |
| PWR240816P00200000 | 2024-07-19 10:29AM EDT | 200.00 | 0.10 | 0.10 | 1.75 | 0.00 | - | 1 | 93 | 66.75% |
| PWR240816P00210000 | 2024-07-26 10:59AM EDT | 210.00 | 0.80 | 0.35 | 1.20 | -0.39 | -32.77% | 13 | 435 | 53.88% |
| PWR240816P00220000 | 2024-07-26 10:09AM EDT | 220.00 | 1.10 | 0.50 | 1.45 | -1.58 | -58.96% | 1 | 210 | 51.17% |
| PWR240816P00230000 | 2024-07-26 1:04PM EDT | 230.00 | 2.15 | 1.70 | 2.50 | -0.83 | -27.85% | 1 | 539 | 47.75% |
| PWR240816P00240000 | 2024-07-26 3:55PM EDT | 240.00 | 4.10 | 3.60 | 4.00 | -2.64 | -39.17% | 24 | 1,436 | 43.25% |
| PWR240816P00250000 | 2024-07-26 3:44PM EDT | 250.00 | 7.00 | 6.50 | 7.30 | -2.93 | -29.51% | 31 | 923 | 42.58% |
| PWR240816P00260000 | 2024-07-25 1:27PM EDT | 260.00 | 14.32 | 11.50 | 12.40 | 0.00 | - | 4 | 311 | 43.24% |
| PWR240816P00270000 | 2024-07-24 10:46AM EDT | 270.00 | 15.30 | 17.80 | 18.70 | 0.00 | - | 11 | 243 | 42.86% |
| PWR240816P00280000 | 2024-07-23 3:08PM EDT | 280.00 | 20.40 | 23.90 | 27.20 | 0.00 | - | 7 | 70 | 47.53% |
| PWR240816P00290000 | 2024-06-12 10:39AM EDT | 290.00 | 18.90 | 22.70 | 25.30 | 0.00 | - | 1 | 9 | 0.00% |
| PWR240816P00300000 | 2024-06-03 9:32AM EDT | 300.00 | 26.20 | 46.10 | 49.50 | 0.00 | - | 8 | 0 | 70.54% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 258.00% |
| PWR240816P00320000 | 2024-06-05 12:17PM EDT | 320.00 | 45.00 | 65.00 | 69.30 | 0.00 | - | 2 | 0 | 83.19% |
| PWR240816P00350000 | 2024-07-18 9:30AM EDT | 350.00 | 91.50 | 90.80 | 95.20 | 0.00 | - | 1 | 0 | 87.45% |
© 2024 Yahoo. Todos os direitos reservados.