Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.857,58 -1.263,59 (-2,10%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 2023-10-27 1:26PM EDT | 100.00 | 68.40 | 83.80 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240517C00120000 | 2023-11-09 11:25AM EDT | 120.00 | 54.60 | 79.80 | 84.50 | 0.00 | - | 3 | 6 | 0.00% |
| PWR240517C00125000 | 2023-11-02 10:40AM EDT | 125.00 | 51.90 | 66.90 | 71.40 | 0.00 | - | - | 2 | 0.00% |
| PWR240517C00130000 | 2024-01-22 11:10AM EDT | 130.00 | 76.40 | 80.20 | 84.20 | 0.00 | - | 3 | 10 | 0.00% |
| PWR240517C00135000 | 2023-11-09 3:39PM EDT | 135.00 | 41.00 | 65.50 | 70.00 | 0.00 | - | 5 | 2 | 0.00% |
| PWR240517C00140000 | 2023-11-10 10:57AM EDT | 140.00 | 37.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| PWR240517C00145000 | 2023-11-06 12:07PM EDT | 145.00 | 32.70 | 51.20 | 53.50 | 0.00 | - | 2 | 7 | 0.00% |
| PWR240517C00150000 | 2024-04-26 11:57AM EDT | 150.00 | 110.61 | 110.00 | 114.50 | +57.43 | +107.99% | 1 | 1 | 120.51% |
| PWR240517C00155000 | 2023-12-05 11:23AM EDT | 155.00 | 40.20 | 50.20 | 50.90 | 0.00 | - | 19 | 36 | 0.00% |
| PWR240517C00160000 | 2023-11-16 1:43PM EDT | 160.00 | 33.30 | 58.90 | 61.10 | 0.00 | - | 4 | 50 | 0.00% |
| PWR240517C00165000 | 2024-01-23 11:20AM EDT | 165.00 | 38.10 | 66.60 | 70.80 | 0.00 | - | 1 | 4 | 0.00% |
| PWR240517C00170000 | 2024-03-21 1:00PM EDT | 170.00 | 86.92 | 71.80 | 76.50 | 0.00 | - | 10 | 196 | 0.00% |
| PWR240517C00175000 | 2024-02-27 11:38AM EDT | 175.00 | 66.35 | 83.70 | 88.50 | 0.00 | - | 3 | 8 | 114.31% |
| PWR240517C00180000 | 2024-02-22 4:22PM EDT | 180.00 | 54.54 | 75.50 | 80.00 | 0.00 | - | 2 | 44 | 0.00% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 75.20 | 80.00 | 0.00 | - | 1 | 33 | 87.40% |
| PWR240517C00190000 | 2024-02-13 12:30PM EDT | 190.00 | 26.50 | 52.30 | 57.00 | 0.00 | - | 1 | 48 | 0.00% |
| PWR240517C00195000 | 2024-03-01 11:37AM EDT | 195.00 | 48.40 | 64.20 | 69.00 | 0.00 | - | 50 | 76 | 94.56% |
| PWR240517C00200000 | 2024-04-26 12:27PM EDT | 200.00 | 62.50 | 60.20 | 65.00 | +13.50 | +27.55% | 21 | 107 | 70.80% |
| PWR240517C00210000 | 2024-04-17 9:30AM EDT | 210.00 | 41.08 | 51.00 | 55.00 | 0.00 | - | 1 | 90 | 65.41% |
| PWR240517C00220000 | 2024-04-19 11:24AM EDT | 220.00 | 28.85 | 41.50 | 45.20 | 0.00 | - | 2 | 189 | 57.91% |
| PWR240517C00230000 | 2024-04-25 3:34PM EDT | 230.00 | 28.33 | 32.00 | 35.50 | 0.00 | - | 4 | 373 | 61.73% |
| PWR240517C00240000 | 2024-04-26 3:20PM EDT | 240.00 | 26.00 | 24.90 | 26.80 | +9.60 | +58.54% | 3 | 137 | 50.24% |
| PWR240517C00250000 | 2024-04-26 2:25PM EDT | 250.00 | 17.76 | 17.40 | 18.20 | +4.20 | +30.97% | 6 | 191 | 46.75% |
| PWR240517C00260000 | 2024-04-26 3:57PM EDT | 260.00 | 12.10 | 11.60 | 12.00 | +4.10 | +51.25% | 29 | 1,801 | 44.69% |
| PWR240517C00270000 | 2024-04-26 3:33PM EDT | 270.00 | 7.07 | 7.00 | 7.40 | +2.02 | +40.00% | 73 | 1,068 | 43.56% |
| PWR240517C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 4.00 | 3.80 | 4.30 | +1.37 | +52.09% | 43 | 514 | 43.07% |
| PWR240517C00290000 | 2024-04-26 3:08PM EDT | 290.00 | 2.20 | 1.50 | 2.20 | +1.20 | +120.00% | 4 | 57 | 41.87% |
| PWR240517C00300000 | 2024-04-26 12:39PM EDT | 300.00 | 0.90 | 0.90 | 1.05 | +0.32 | +55.17% | 2 | 31 | 41.19% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 24 | 44.80% |
| PWR240517C00320000 | 2024-03-21 12:31PM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 47.31% |
| PWR240517C00330000 | 2024-04-05 10:14AM EDT | 330.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 51 | 52 | 50.44% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00085000 | 2024-01-11 2:12PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 176.17% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 206.54% |
| PWR240517P00105000 | 2023-10-09 9:30AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PWR240517P00110000 | 2023-11-01 9:56AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PWR240517P00120000 | 2023-11-08 2:39PM EDT | 120.00 | 1.52 | 0.10 | 0.70 | 0.00 | - | 2 | 1,038 | 153.71% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 144.92% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 130.27% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 137.01% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 135.01% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 118.36% |
| PWR240517P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 112.21% |
| PWR240517P00155000 | 2024-04-19 2:10PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 106.35% |
| PWR240517P00160000 | 2024-02-20 3:38PM EDT | 160.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 96.00% |
| PWR240517P00165000 | 2024-04-10 3:55PM EDT | 165.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 95.02% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 89.55% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 79.20% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 95 | 79.10% |
| PWR240517P00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.09 | 0.05 | 2.35 | -0.46 | -83.64% | 3 | 46 | 91.97% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 69.82% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 64.21% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 116 | 59.47% |
| PWR240517P00210000 | 2024-04-26 10:06AM EDT | 210.00 | 0.30 | 0.25 | 0.65 | -0.41 | -57.75% | 2 | 91 | 51.86% |
| PWR240517P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 0.75 | 0.65 | 0.85 | -0.48 | -39.02% | 2 | 176 | 48.71% |
| PWR240517P00230000 | 2024-04-26 3:32PM EDT | 230.00 | 1.45 | 1.35 | 1.70 | -1.15 | -44.23% | 9 | 313 | 46.70% |
| PWR240517P00240000 | 2024-04-26 3:32PM EDT | 240.00 | 2.82 | 2.65 | 3.30 | -1.98 | -41.25% | 8 | 187 | 45.31% |
| PWR240517P00250000 | 2024-04-26 3:58PM EDT | 250.00 | 5.50 | 5.20 | 5.70 | -3.10 | -36.05% | 23 | 668 | 42.99% |
| PWR240517P00260000 | 2024-04-26 3:45PM EDT | 260.00 | 9.40 | 9.10 | 9.60 | -4.50 | -32.37% | 7 | 549 | 41.72% |
| PWR240517P00270000 | 2024-04-26 3:28PM EDT | 270.00 | 14.56 | 14.30 | 15.00 | -8.42 | -36.64% | 19 | 194 | 40.50% |
| PWR240517P00280000 | 2024-04-08 10:38AM EDT | 280.00 | 21.30 | 20.70 | 23.20 | 0.00 | - | 5 | 6 | 45.73% |
© 2024 Yahoo. Todos los derechos reservados.