Mercados españoles cerrados en 6 hrs 30 min

Quanta Services, Inc. (PWR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,56+2,30 (+0,95%)
Al cierre: 04:00PM EDT
244,00 -1,56 (-0,64%)
Antes de la apertura: 04:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PWR240517C001000002023-10-27 1:26PM EDT100.0068.4083.8087.000.00-400.00%
PWR240517C001200002023-11-09 11:25AM EDT120.0054.6079.8084.500.00-360.00%
PWR240517C001250002023-11-02 10:40AM EDT125.0051.9066.9071.400.00--20.00%
PWR240517C001300002024-01-22 11:10AM EDT130.0076.4080.2084.200.00-3100.00%
PWR240517C001350002023-11-09 3:39PM EDT135.0041.0065.5070.000.00-520.00%
PWR240517C001400002023-11-10 10:57AM EDT140.0037.9061.0065.500.00--10.00%
PWR240517C001450002023-11-06 12:07PM EDT145.0032.7051.2053.500.00-270.00%
PWR240517C001500002024-01-05 1:58PM EDT150.0053.1856.0060.000.00-110.00%
PWR240517C001550002023-12-05 11:23AM EDT155.0040.2050.2050.900.00-19360.00%
PWR240517C001600002023-11-16 1:43PM EDT160.0033.3058.9061.100.00-4500.00%
PWR240517C001650002024-01-23 11:20AM EDT165.0038.1066.6070.800.00-140.00%
PWR240517C001700002024-03-21 1:00PM EDT170.0086.9271.8076.500.00-1019685.23%
PWR240517C001750002024-02-27 11:38AM EDT175.0066.3583.7088.500.00-38193.58%
PWR240517C001800002024-02-22 4:22PM EDT180.0054.5475.5080.000.00-244163.79%
PWR240517C001850002024-03-27 2:36PM EDT185.0075.440.000.000.00-100.00%
PWR240517C001900002024-02-13 12:30PM EDT190.0026.5052.3057.000.00-14869.92%
PWR240517C001950002024-03-01 11:37AM EDT195.0048.4064.2069.000.00-5076157.36%
PWR240517C002000002024-04-17 2:26PM EDT200.0049.000.000.000.00-500.00%
PWR240517C002100002024-04-17 9:30AM EDT210.0041.080.000.000.00-100.00%
PWR240517C002200002024-04-19 11:24AM EDT220.0028.850.000.000.00-200.00%
PWR240517C002300002024-04-22 1:40PM EDT230.0021.800.000.000.00-300.00%
PWR240517C002400002024-04-22 2:29PM EDT240.0015.600.000.000.00-4500.00%
PWR240517C002500002024-04-22 3:21PM EDT250.009.400.000.000.00-3501.56%
PWR240517C002600002024-04-22 2:25PM EDT260.006.000.000.000.00-1906.25%
PWR240517C002700002024-04-22 1:52PM EDT270.002.980.000.000.00-10806.25%
PWR240517C002800002024-04-22 1:52PM EDT280.001.500.000.000.00-7012.50%
PWR240517C002900002024-04-22 9:55AM EDT290.000.650.000.000.00-1012.50%
PWR240517C003000002024-04-19 3:16PM EDT300.000.250.000.000.00-11012.50%
PWR240517C003100002024-04-22 9:30AM EDT310.000.150.000.000.00-1025.00%
PWR240517C003200002024-03-21 12:31PM EDT320.000.450.000.500.00-81154.61%
PWR240517C003300002024-04-05 10:14AM EDT330.000.500.000.000.00-51025.00%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PWR240517P000850002024-01-11 2:12PM EDT85.000.070.000.150.00-111153.91%
PWR240517P001000002024-01-23 2:44PM EDT100.000.240.001.550.00-12179.64%
PWR240517P001050002023-10-09 9:30AM EDT105.001.550.000.000.00-4450.00%
PWR240517P001100002023-11-01 9:56AM EDT110.002.900.000.000.00--150.00%
PWR240517P001200002023-11-08 2:39PM EDT120.001.520.100.700.00-21,038131.54%
PWR240517P001250002023-11-30 3:07PM EDT125.000.730.050.700.00-1619123.54%
PWR240517P001300002024-02-08 10:33AM EDT130.000.350.000.500.00-1119110.45%
PWR240517P001350002023-12-12 4:15PM EDT135.000.550.050.950.00-149115.92%
PWR240517P001400002024-02-05 2:23PM EDT140.000.500.001.250.00-1044113.77%
PWR240517P001450002024-02-22 12:49PM EDT145.000.330.000.750.00-21498.93%
PWR240517P001500002024-04-01 9:30AM EDT150.000.040.000.000.00-1050.00%
PWR240517P001550002024-04-19 2:10PM EDT155.000.100.000.000.00-2025.00%
PWR240517P001600002024-02-20 3:38PM EDT160.001.100.000.550.00-26478.61%
PWR240517P001650002024-04-10 3:55PM EDT165.000.750.000.000.00-20025.00%
PWR240517P001700002024-04-22 11:08AM EDT170.000.100.000.000.00-1025.00%
PWR240517P001750002024-03-07 11:41AM EDT175.000.740.000.500.00-46162.99%
PWR240517P001800002024-03-26 11:25AM EDT180.000.050.000.000.00-2025.00%
PWR240517P001850002024-03-08 2:01PM EDT185.000.550.052.350.00-14672.49%
PWR240517P001900002024-03-05 4:51PM EDT190.000.850.050.750.00-28153.56%
PWR240517P001950002024-04-09 12:21PM EDT195.000.400.000.000.00-1025.00%
PWR240517P002000002024-04-19 10:18AM EDT200.000.530.000.000.00-5012.50%
PWR240517P002100002024-04-22 3:55PM EDT210.001.150.000.000.00-10012.50%
PWR240517P002200002024-04-22 12:10PM EDT220.002.300.000.000.00-2012.50%
PWR240517P002300002024-04-22 3:30PM EDT230.004.000.000.000.00-606.25%
PWR240517P002400002024-04-22 12:14PM EDT240.007.800.000.000.00-201.56%
PWR240517P002500002024-04-19 3:56PM EDT250.0014.000.000.000.00-200.00%
PWR240517P002600002024-04-17 1:21PM EDT260.0019.500.000.000.00-1600.00%
PWR240517P002700002024-04-18 10:42AM EDT270.0022.980.000.000.00-1200.00%
PWR240517P002800002024-04-08 10:38AM EDT280.0021.300.000.000.00-500.00%