La bourse est fermée
Dow Jones
39 837,17 +279,06 (+0,71 %) Nasdaq
16 728,77 +217,59 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 212,02 +3 772,90 (+6,68 %)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115C00195000 | 2024-05-02 3:01PM EDT | 195.00 | 69.60 | 81.30 | 84.20 | 0.00 | - | - | 2 | 50.08% |
| PWR241115C00210000 | 2024-05-10 9:48AM EDT | 210.00 | 71.05 | 67.70 | 70.30 | 0.00 | - | - | 1 | 47.28% |
| PWR241115C00220000 | 2024-04-16 10:24AM EDT | 220.00 | 45.06 | 59.70 | 62.10 | 0.00 | - | 1 | 2 | 45.03% |
| PWR241115C00230000 | 2024-05-15 1:17PM EDT | 230.00 | 53.21 | 51.70 | 54.10 | +3.19 | +6.38% | 16 | 9 | 42.71% |
| PWR241115C00240000 | 2024-03-21 12:56PM EDT | 240.00 | 37.38 | 29.30 | 30.00 | 0.00 | - | 1 | 2 | 9.07% |
| PWR241115C00250000 | 2024-05-15 1:02PM EDT | 250.00 | 38.70 | 37.50 | 38.60 | -1.40 | -3.49% | 7 | 11 | 37.51% |
| PWR241115C00260000 | 2024-05-09 12:13PM EDT | 260.00 | 32.49 | 31.30 | 32.30 | 0.00 | - | 1 | 17 | 36.17% |
| PWR241115C00270000 | 2024-05-15 12:56PM EDT | 270.00 | 26.70 | 25.20 | 27.00 | -0.55 | -2.02% | 6 | 24 | 35.47% |
| PWR241115C00280000 | 2024-04-29 10:30AM EDT | 280.00 | 21.30 | 20.70 | 22.40 | 0.00 | - | 4 | 17 | 34.94% |
| PWR241115C00290000 | 2024-05-07 3:17PM EDT | 290.00 | 17.80 | 16.40 | 17.80 | 0.00 | - | 1 | 81 | 33.69% |
| PWR241115C00300000 | 2024-05-15 1:18PM EDT | 300.00 | 14.20 | 13.70 | 14.30 | +3.04 | +27.24% | 21 | 66 | 33.15% |
| PWR241115C00310000 | 2024-05-13 12:46PM EDT | 310.00 | 10.10 | 10.40 | 11.40 | 0.00 | - | 229 | 488 | 32.75% |
| PWR241115C00320000 | 2024-04-26 3:30PM EDT | 320.00 | 9.40 | 7.90 | 8.80 | 0.00 | - | 3 | 15 | 32.07% |
| PWR241115C00330000 | 2024-05-13 9:30AM EDT | 330.00 | 7.70 | 6.00 | 6.80 | 0.00 | - | 1 | 7 | 31.66% |
| PWR241115C00340000 | 2024-05-07 2:33PM EDT | 340.00 | 5.30 | 4.90 | 5.30 | 0.00 | - | 4 | 179 | 31.49% |
| PWR241115C00350000 | 2024-04-25 12:13PM EDT | 350.00 | 3.30 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 31.35% |
| PWR241115C00360000 | 2024-05-10 9:59AM EDT | 360.00 | 3.76 | 2.60 | 3.40 | 0.00 | - | 1 | 5 | 31.86% |
| PWR241115C00370000 | 2024-05-10 1:04PM EDT | 370.00 | 2.40 | 2.10 | 2.45 | 0.00 | - | 1 | 2 | 31.23% |
| PWR241115C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 2.90 | 1.35 | 1.85 | 0.00 | - | 1 | 1 | 31.08% |
| PWR241115C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 2.60 | 0.95 | 1.40 | 0.00 | - | - | 1 | 30.99% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115P00155000 | 2024-04-22 3:56PM EDT | 155.00 | 1.35 | 0.00 | 2.60 | 0.00 | - | - | 2 | 54.03% |
| PWR241115P00160000 | 2024-04-19 12:52PM EDT | 160.00 | 1.75 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 51.92% |
| PWR241115P00165000 | 2024-04-02 3:55PM EDT | 165.00 | 1.55 | 0.30 | 2.00 | 0.00 | - | - | 9 | 46.00% |
| PWR241115P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 1.56 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 49.01% |
| PWR241115P00175000 | 2024-05-13 10:20AM EDT | 175.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 2 | 7 | 45.74% |
| PWR241115P00180000 | 2024-05-14 3:43PM EDT | 180.00 | 1.24 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 43.16% |
| PWR241115P00185000 | 2024-04-23 10:17AM EDT | 185.00 | 3.40 | 1.10 | 3.30 | 0.00 | - | 1 | 19 | 42.10% |
| PWR241115P00190000 | 2024-05-09 10:01AM EDT | 190.00 | 1.81 | 0.00 | 3.30 | 0.00 | - | 1 | 10 | 39.77% |
| PWR241115P00195000 | 2024-05-10 10:17AM EDT | 195.00 | 1.97 | 1.60 | 1.95 | 0.00 | - | 10 | 13 | 32.61% |
| PWR241115P00200000 | 2024-05-14 10:14AM EDT | 200.00 | 2.83 | 2.00 | 2.40 | 0.00 | - | 2 | 6 | 32.25% |
| PWR241115P00210000 | 2024-05-14 10:28AM EDT | 210.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 3 | 17 | 30.86% |
| PWR241115P00220000 | 2024-05-15 12:20PM EDT | 220.00 | 4.30 | 4.10 | 4.80 | -1.25 | -22.52% | 1 | 13 | 30.22% |
| PWR241115P00230000 | 2024-05-13 2:21PM EDT | 230.00 | 7.20 | 6.00 | 6.60 | 0.00 | - | 1 | 14 | 29.25% |
| PWR241115P00240000 | 2024-05-09 2:05PM EDT | 240.00 | 8.90 | 8.10 | 8.70 | 0.00 | - | 1 | 28 | 27.97% |
| PWR241115P00250000 | 2024-05-10 1:09PM EDT | 250.00 | 12.50 | 10.60 | 11.60 | 0.00 | - | 1 | 34 | 27.08% |
| PWR241115P00260000 | 2024-05-13 1:08PM EDT | 260.00 | 17.00 | 14.20 | 16.40 | 0.00 | - | 2 | 6 | 27.86% |
| PWR241115P00270000 | 2024-05-13 11:29AM EDT | 270.00 | 21.10 | 18.40 | 19.80 | 0.00 | - | 1 | 2 | 25.72% |
| PWR241115P00300000 | 2024-05-06 11:16AM EDT | 300.00 | 39.00 | 36.20 | 37.50 | 0.00 | - | - | 2 | 23.05% |
