La bourse est fermée
Dow Jones
39 825,67 +267,56 (+0,68 %) Nasdaq
16 726,69 +215,51 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 91.90 | 95.60 | 0.00 | - | 1 | 2 | 62.59% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 82.00 | 86.00 | 0.00 | - | 2 | 4 | 57.17% |
| PWR240816C00195000 | 2024-02-05 10:30AM EDT | 195.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PWR240816C00200000 | 2024-04-29 1:25PM EDT | 200.00 | 69.31 | 72.10 | 76.30 | 0.00 | - | 4 | 15 | 51.58% |
| PWR240816C00210000 | 2024-05-15 10:29AM EDT | 210.00 | 62.50 | 63.00 | 66.70 | -3.60 | -5.45% | 1 | 183 | 53.96% |
| PWR240816C00220000 | 2024-05-10 10:48AM EDT | 220.00 | 53.70 | 54.80 | 57.10 | 0.00 | - | 1 | 51 | 48.30% |
| PWR240816C00230000 | 2024-05-09 2:09PM EDT | 230.00 | 46.19 | 44.90 | 47.40 | 0.00 | - | 1 | 57 | 42.29% |
| PWR240816C00240000 | 2024-05-08 3:10PM EDT | 240.00 | 34.00 | 37.00 | 39.50 | 0.00 | - | 10 | 46 | 40.40% |
| PWR240816C00250000 | 2024-05-15 11:23AM EDT | 250.00 | 30.65 | 29.80 | 30.90 | +3.70 | +13.73% | 7 | 62 | 36.01% |
| PWR240816C00260000 | 2024-05-15 1:03PM EDT | 260.00 | 23.27 | 22.80 | 23.80 | +5.97 | +34.51% | 3 | 77 | 33.73% |
| PWR240816C00270000 | 2024-05-15 11:51AM EDT | 270.00 | 17.90 | 17.10 | 17.90 | +4.00 | +28.78% | 5 | 129 | 32.32% |
| PWR240816C00280000 | 2024-05-15 1:13PM EDT | 280.00 | 12.90 | 12.50 | 13.10 | +3.40 | +35.79% | 42 | 181 | 31.36% |
| PWR240816C00290000 | 2024-05-15 12:38PM EDT | 290.00 | 8.89 | 8.70 | 9.30 | -0.30 | -3.26% | 8 | 435 | 30.62% |
| PWR240816C00300000 | 2024-05-15 11:52AM EDT | 300.00 | 6.40 | 6.00 | 6.50 | +2.40 | +60.00% | 5 | 627 | 30.24% |
| PWR240816C00310000 | 2024-05-14 3:42PM EDT | 310.00 | 2.95 | 4.00 | 4.40 | 0.00 | - | 20 | 185 | 29.87% |
| PWR240816C00320000 | 2024-05-14 12:25PM EDT | 320.00 | 1.80 | 2.40 | 2.95 | 0.00 | - | 1 | 88 | 29.72% |
| PWR240816C00330000 | 2024-05-14 11:06AM EDT | 330.00 | 1.15 | 1.60 | 1.90 | 0.00 | - | 40 | 76 | 29.46% |
| PWR240816C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 3 | 0 | 29.53% |
| PWR240816C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 0.95 | 0.20 | 1.25 | 0.00 | - | 1 | 12 | 32.31% |
| PWR240816C00360000 | 2024-05-10 3:44PM EDT | 360.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 20 | 1,738 | 31.65% |
| PWR240816C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.89 | 0.05 | 1.60 | 0.00 | - | - | 1 | 39.50% |
| PWR240816C00380000 | 2024-04-16 12:16PM EDT | 380.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 40.86% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816P00140000 | 2024-02-13 4:42PM EDT | 140.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | - | 6 | 75.39% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.57% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 52.81% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 55.42% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 51.90% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 3 | 83 | 54.66% |
| PWR240816P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 0.15 | 0.05 | 0.75 | -0.70 | -82.35% | 2 | 48 | 47.71% |
| PWR240816P00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.20 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 51.36% |
| PWR240816P00185000 | 2024-05-15 11:49AM EDT | 185.00 | 0.75 | 0.10 | 0.70 | -0.50 | -40.00% | 1 | 14 | 41.90% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.10 | 0.75 | 0.00 | - | 66 | 113 | 39.89% |
| PWR240816P00195000 | 2024-05-15 1:54PM EDT | 195.00 | 0.70 | 0.15 | 0.70 | -0.45 | -39.13% | 2 | 10 | 36.91% |
| PWR240816P00200000 | 2024-05-13 9:44AM EDT | 200.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 91 | 34.50% |
| PWR240816P00210000 | 2024-05-14 1:56PM EDT | 210.00 | 1.26 | 0.75 | 1.05 | 0.00 | - | 1 | 27 | 32.42% |
| PWR240816P00220000 | 2024-05-14 3:49PM EDT | 220.00 | 1.98 | 1.40 | 1.50 | 0.00 | - | 6 | 178 | 30.03% |
| PWR240816P00230000 | 2024-05-15 1:20PM EDT | 230.00 | 2.37 | 2.25 | 2.40 | -1.37 | -36.63% | 1 | 65 | 28.60% |
| PWR240816P00240000 | 2024-05-15 9:41AM EDT | 240.00 | 4.56 | 3.60 | 3.90 | -0.74 | -13.96% | 1 | 114 | 27.61% |
| PWR240816P00250000 | 2024-05-15 9:41AM EDT | 250.00 | 7.14 | 5.80 | 7.80 | -1.46 | -16.98% | 1 | 89 | 30.40% |
| PWR240816P00260000 | 2024-05-14 12:55PM EDT | 260.00 | 13.00 | 8.80 | 9.20 | 0.00 | - | 2 | 111 | 25.73% |
| PWR240816P00270000 | 2024-05-14 11:50AM EDT | 270.00 | 15.00 | 12.80 | 13.30 | -2.60 | -14.77% | 2 | 61 | 24.75% |
| PWR240816P00280000 | 2024-05-10 3:00PM EDT | 280.00 | 19.10 | 18.00 | 18.60 | 0.00 | - | 3 | 15 | 23.87% |
| PWR240816P00290000 | 2024-05-15 11:58AM EDT | 290.00 | 24.20 | 24.10 | 25.00 | -1.52 | -5.91% | 1 | 3 | 22.86% |
| PWR240816P00300000 | 2024-01-30 3:04PM EDT | 300.00 | 103.20 | 56.60 | 61.00 | 0.00 | - | 3 | 0 | 73.94% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 134.10% |
