La bourse est fermée
Dow Jones
39 842,54 +284,43 (+0,72 %) Nasdaq
16 728,24 +217,06 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 140,79 +3 729,71 (+6,61 %)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117C00070000 | 2024-01-02 1:24PM EDT | 70.00 | 143.40 | 131.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00090000 | 2023-05-02 12:21PM EDT | 90.00 | 84.40 | 92.20 | 95.90 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00095000 | 2024-02-09 10:50AM EDT | 95.00 | 114.90 | 149.00 | 154.00 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00100000 | 2024-01-09 10:44AM EDT | 100.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PWR250117C00115000 | 2024-01-18 11:06AM EDT | 115.00 | 94.50 | 100.60 | 105.50 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00120000 | 2024-02-26 1:57PM EDT | 120.00 | 120.80 | 142.60 | 147.50 | 0.00 | - | 1 | 13 | 0.00% |
| PWR250117C00125000 | 2023-11-09 11:21AM EDT | 125.00 | 57.50 | 82.20 | 85.50 | 0.00 | - | 1 | 2 | 0.00% |
| PWR250117C00130000 | 2023-10-18 11:51AM EDT | 130.00 | 58.30 | 63.50 | 66.40 | 0.00 | - | 2 | 5 | 0.00% |
| PWR250117C00135000 | 2023-10-12 1:21PM EDT | 135.00 | 59.25 | 52.90 | 54.20 | 0.00 | - | 2 | 9 | 0.00% |
| PWR250117C00140000 | 2023-12-12 1:10PM EDT | 140.00 | 75.70 | 70.20 | 73.20 | 0.00 | - | 1 | 3 | 0.00% |
| PWR250117C00145000 | 2023-09-21 11:10AM EDT | 145.00 | 60.10 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00150000 | 2023-12-08 3:49PM EDT | 150.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PWR250117C00155000 | 2024-02-23 12:15PM EDT | 155.00 | 85.99 | 106.60 | 111.50 | 0.00 | - | 1 | 3 | 0.00% |
| PWR250117C00160000 | 2024-02-13 12:02PM EDT | 160.00 | 61.40 | 89.50 | 94.50 | 0.00 | - | 1 | 20 | 0.00% |
| PWR250117C00165000 | 2023-11-06 1:34PM EDT | 165.00 | 29.80 | 43.90 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00170000 | 2023-12-19 4:08PM EDT | 170.00 | 63.16 | 48.20 | 49.40 | 0.00 | - | 2 | 16 | 0.00% |
| PWR250117C00175000 | 2024-04-10 9:30AM EDT | 175.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PWR250117C00180000 | 2024-05-08 10:24AM EDT | 180.00 | 94.40 | 96.30 | 100.00 | 0.00 | - | 1 | 23 | 51.67% |
| PWR250117C00185000 | 2024-03-26 3:36PM EDT | 185.00 | 85.89 | 79.90 | 83.20 | 0.00 | - | 1 | 15 | 0.00% |
| PWR250117C00190000 | 2024-05-03 12:26PM EDT | 190.00 | 78.00 | 88.20 | 91.20 | 0.00 | - | 2 | 51 | 52.70% |
| PWR250117C00195000 | 2024-05-07 12:10PM EDT | 195.00 | 85.37 | 84.10 | 85.80 | 0.00 | - | 2 | 19 | 49.34% |
| PWR250117C00200000 | 2024-05-15 10:14AM EDT | 200.00 | 78.40 | 79.80 | 82.20 | +0.95 | +1.23% | 1 | 53 | 49.28% |
| PWR250117C00210000 | 2024-05-07 10:07AM EDT | 210.00 | 74.50 | 71.30 | 74.00 | 0.00 | - | 5 | 57 | 47.08% |
| PWR250117C00220000 | 2024-05-13 10:22AM EDT | 220.00 | 63.00 | 63.20 | 65.10 | 0.00 | - | 1 | 195 | 43.56% |
| PWR250117C00230000 | 2024-05-09 2:54PM EDT | 230.00 | 58.06 | 55.70 | 58.20 | 0.00 | - | 3 | 92 | 42.71% |
| PWR250117C00240000 | 2024-05-14 12:54PM EDT | 240.00 | 43.35 | 48.80 | 50.30 | 0.00 | - | 3 | 223 | 40.07% |
| PWR250117C00250000 | 2024-05-10 10:28AM EDT | 250.00 | 44.90 | 41.90 | 44.40 | 0.00 | - | 6 | 385 | 39.58% |
| PWR250117C00260000 | 2024-05-14 12:54PM EDT | 260.00 | 31.75 | 35.70 | 38.30 | 0.00 | - | 3 | 38 | 38.33% |
| PWR250117C00270000 | 2024-05-14 9:54AM EDT | 270.00 | 28.20 | 30.50 | 32.10 | 0.00 | - | 1 | 548 | 36.50% |
| PWR250117C00280000 | 2024-05-09 10:54AM EDT | 280.00 | 27.30 | 25.30 | 27.10 | 0.00 | - | 3 | 111 | 35.54% |
| PWR250117C00290000 | 2024-05-10 10:57AM EDT | 290.00 | 23.50 | 21.70 | 22.90 | 0.00 | - | 1 | 294 | 34.96% |
| PWR250117C00300000 | 2024-05-15 11:05AM EDT | 300.00 | 18.55 | 18.00 | 18.80 | +1.20 | +6.92% | 1 | 49 | 33.97% |
| PWR250117C00310000 | 2024-05-06 10:35AM EDT | 310.00 | 14.43 | 14.10 | 15.80 | 0.00 | - | 10 | 442 | 33.74% |
| PWR250117C00320000 | 2024-05-06 1:39PM EDT | 320.00 | 12.25 | 11.70 | 12.90 | 0.00 | - | 1 | 13 | 33.14% |
| PWR250117C00330000 | 2024-05-07 2:33PM EDT | 330.00 | 10.00 | 9.70 | 10.60 | 0.00 | - | 2 | 18 | 32.82% |
| PWR250117C00340000 | 2024-05-15 2:34PM EDT | 340.00 | 8.10 | 7.80 | 8.40 | +1.80 | +28.57% | 7 | 102 | 32.15% |
| PWR250117C00350000 | 2024-04-26 12:41PM EDT | 350.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 1 | 11 | 31.90% |
| PWR250117C00360000 | 2024-04-05 12:35PM EDT | 360.00 | 6.20 | 3.30 | 3.90 | 0.00 | - | 5 | 26 | 28.62% |
| PWR250117C00370000 | 2024-04-08 3:05PM EDT | 370.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 87 | 355 | 30.65% |
| PWR250117C00380000 | 2024-05-14 12:44PM EDT | 380.00 | 2.50 | 3.00 | 3.50 | 0.00 | - | 1 | 19 | 31.28% |
| PWR250117C00390000 | 2024-05-06 2:53PM EDT | 390.00 | 2.80 | 2.45 | 3.40 | 0.00 | - | 1 | 13 | 32.67% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117P00065000 | 2024-02-06 2:21PM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 2 | 78.42% |
| PWR250117P00070000 | 2023-10-27 2:23PM EDT | 70.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 200 | 200 | 75.73% |
| PWR250117P00095000 | 2023-12-11 4:55PM EDT | 95.00 | 0.80 | 0.45 | 2.00 | 0.00 | - | - | 0 | 69.73% |
| PWR250117P00100000 | 2023-04-19 1:27PM EDT | 100.00 | 3.50 | 1.05 | 5.00 | 0.00 | - | 100 | 100 | 80.03% |
| PWR250117P00105000 | 2023-03-06 10:30AM EDT | 105.00 | 4.10 | 5.00 | 5.60 | 0.00 | - | 2 | 0 | 87.98% |
| PWR250117P00110000 | 2024-01-02 1:10PM EDT | 110.00 | 1.85 | 0.60 | 2.70 | 0.00 | - | 2 | 10 | 64.23% |
| PWR250117P00115000 | 2023-07-19 9:30AM EDT | 115.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 25.00% |
| PWR250117P00120000 | 2023-05-17 12:23PM EDT | 120.00 | 6.20 | 1.20 | 4.70 | 0.00 | - | 54 | 77 | 66.43% |
| PWR250117P00125000 | 2024-02-29 10:30AM EDT | 125.00 | 1.10 | 0.20 | 1.95 | 0.00 | - | 1 | 3 | 51.61% |
| PWR250117P00130000 | 2024-05-06 12:42PM EDT | 130.00 | 1.50 | 0.05 | 0.80 | 0.00 | - | 1 | 384 | 46.75% |
| PWR250117P00135000 | 2024-03-01 12:59PM EDT | 135.00 | 2.09 | 0.35 | 2.15 | 0.00 | - | 5 | 114 | 53.97% |
| PWR250117P00140000 | 2024-04-25 2:58PM EDT | 140.00 | 1.40 | 0.05 | 1.00 | 0.00 | - | 2 | 123 | 44.20% |
| PWR250117P00145000 | 2024-04-15 11:10AM EDT | 145.00 | 1.36 | 0.05 | 2.00 | 0.00 | - | 4 | 101 | 48.36% |
| PWR250117P00150000 | 2024-03-28 12:54PM EDT | 150.00 | 1.50 | 1.35 | 3.10 | 0.00 | - | 10 | 133 | 51.07% |
| PWR250117P00155000 | 2024-05-13 12:49PM EDT | 155.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 1 | 34 | 39.80% |
| PWR250117P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 2.30 | 0.60 | 2.50 | 0.00 | - | 3 | 45 | 43.99% |
| PWR250117P00165000 | 2024-05-08 9:30AM EDT | 165.00 | 1.65 | 0.05 | 2.70 | 0.00 | - | 1 | 25 | 42.63% |
| PWR250117P00170000 | 2024-04-08 3:02PM EDT | 170.00 | 2.57 | 1.45 | 2.20 | 0.00 | - | 1 | 42 | 38.54% |
| PWR250117P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 3.07 | 0.30 | 3.10 | 0.00 | - | 15 | 67 | 39.83% |
| PWR250117P00180000 | 2024-05-07 11:08AM EDT | 180.00 | 2.20 | 1.05 | 2.10 | 0.00 | - | 30 | 74 | 34.21% |
| PWR250117P00185000 | 2024-05-09 2:54PM EDT | 185.00 | 2.50 | 1.90 | 2.35 | 0.00 | - | 5 | 31 | 33.23% |
| PWR250117P00190000 | 2024-05-07 11:08AM EDT | 190.00 | 2.95 | 2.15 | 2.70 | 0.00 | - | 2 | 225 | 32.50% |
| PWR250117P00195000 | 2024-03-22 3:11PM EDT | 195.00 | 5.33 | 7.40 | 7.70 | 0.00 | - | 1 | 15 | 42.65% |
| PWR250117P00200000 | 2024-05-15 10:26AM EDT | 200.00 | 3.50 | 3.20 | 3.60 | -0.26 | -6.91% | 1 | 24 | 31.20% |
| PWR250117P00210000 | 2024-05-10 10:17AM EDT | 210.00 | 4.87 | 4.40 | 4.90 | 0.00 | - | 10 | 35 | 30.27% |
| PWR250117P00220000 | 2024-05-13 2:49PM EDT | 220.00 | 7.20 | 6.00 | 6.60 | 0.00 | - | 1 | 66 | 29.44% |
| PWR250117P00230000 | 2024-05-08 1:32PM EDT | 230.00 | 10.02 | 8.10 | 8.60 | 0.00 | - | 21 | 37 | 28.42% |
| PWR250117P00240000 | 2024-05-15 1:33PM EDT | 240.00 | 10.95 | 10.60 | 11.20 | -9.11 | -45.41% | 1 | 50 | 27.61% |
| PWR250117P00250000 | 2024-05-15 1:33PM EDT | 250.00 | 14.00 | 13.60 | 14.50 | -0.90 | -6.04% | 1 | 222 | 27.00% |
| PWR250117P00260000 | 2024-05-08 9:41AM EDT | 260.00 | 20.20 | 17.70 | 18.40 | 0.00 | - | 1 | 209 | 26.36% |
| PWR250117P00270000 | 2024-05-10 10:28AM EDT | 270.00 | 23.50 | 22.20 | 22.90 | 0.00 | - | 1 | 36 | 25.67% |
| PWR250117P00280000 | 2023-12-19 11:54AM EDT | 280.00 | 62.50 | 75.50 | 80.50 | 0.00 | - | - | 1 | 82.01% |
| PWR250117P00290000 | 2024-03-11 9:53AM EDT | 290.00 | 54.23 | 42.80 | 44.10 | 0.00 | - | 1 | 1 | 35.95% |
| PWR250117P00300000 | 2024-05-07 10:27AM EDT | 300.00 | 39.41 | 38.00 | 40.00 | 0.00 | - | 1 | 1 | 23.04% |
