Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.657,35 +3.518,20 (+6,38%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-02-21 4:53PM EDT | 180.00 | 41.74 | 78.30 | 82.90 | 0.00 | - | 1 | 1 | 58.14% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 68.00 | 72.60 | 0.00 | - | 2 | 4 | 50.23% |
| 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 | 59.00 | 62.80 | 0.00 | - | 4 | 15 | 52.13% |
| PWR240816C00210000 | 2024-04-02 9:47AM EDT | 210.00 | 53.00 | 46.40 | 50.20 | 0.00 | - | 2 | 184 | 37.25% |
| PWR240816C00220000 | 2024-04-26 11:18AM EDT | 220.00 | 47.30 | 41.40 | 44.70 | 0.00 | - | 1 | 54 | 43.16% |
| PWR240816C00230000 | 2024-04-29 2:32PM EDT | 230.00 | 42.30 | 33.90 | 37.00 | 0.00 | - | 1 | 58 | 41.04% |
| PWR240816C00240000 | 2024-04-19 10:00AM EDT | 240.00 | 24.18 | 27.30 | 28.70 | 0.00 | - | 10 | 46 | 36.70% |
| PWR240816C00250000 | 2024-05-02 3:04PM EDT | 250.00 | 21.80 | 21.10 | 22.40 | 0.00 | - | 2 | 55 | 35.25% |
| PWR240816C00260000 | 2024-05-03 11:31AM EDT | 260.00 | 15.50 | 15.90 | 16.70 | -0.60 | -3.73% | 3 | 50 | 33.49% |
| PWR240816C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 11.86 | 11.60 | 12.40 | -1.24 | -9.47% | 6 | 83 | 32.78% |
| PWR240816C00280000 | 2024-05-01 10:15AM EDT | 280.00 | 10.30 | 7.80 | 9.00 | 0.00 | - | 1 | 151 | 32.25% |
| PWR240816C00290000 | 2024-05-03 12:40PM EDT | 290.00 | 6.10 | 4.90 | 7.80 | -1.50 | -19.74% | 1 | 61 | 34.92% |
| PWR240816C00300000 | 2024-05-02 11:00AM EDT | 300.00 | 4.23 | 2.15 | 4.40 | 0.00 | - | 1 | 607 | 31.41% |
| PWR240816C00310000 | 2024-05-01 3:36PM EDT | 310.00 | 4.30 | 1.15 | 4.60 | 0.00 | - | 61 | 189 | 35.85% |
| PWR240816C00320000 | 2024-05-01 9:55AM EDT | 320.00 | 3.10 | 0.45 | 1.95 | 0.00 | - | 80 | 86 | 30.76% |
| PWR240816C00330000 | 2024-05-01 9:30AM EDT | 330.00 | 2.60 | 0.35 | 1.35 | 0.00 | - | 10 | 24 | 30.98% |
| PWR240816C00340000 | 2024-04-26 10:04AM EDT | 340.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 37.07% |
| PWR240816C00350000 | 2024-04-08 12:13PM EDT | 350.00 | 1.98 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 38.88% |
| PWR240816C00360000 | 2024-04-22 9:33AM EDT | 360.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 20 | 1,692 | 40.69% |
| PWR240816C00380000 | 2024-04-16 12:16PM EDT | 380.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 44.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816P00140000 | 2024-02-13 4:42PM EDT | 140.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | - | 6 | 66.94% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.54% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 52.25% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 53.85% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 48.15% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 3 | 83 | 51.64% |
| PWR240816P00175000 | 2024-04-02 2:51PM EDT | 175.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 48 | 44.73% |
| PWR240816P00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.20 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 43.76% |
| PWR240816P00185000 | 2024-04-03 9:30AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.40 | 1.90 | 0.00 | - | 66 | 113 | 40.86% |
| PWR240816P00195000 | 2024-05-03 12:06PM EDT | 195.00 | 1.15 | 1.05 | 1.35 | -0.55 | -32.35% | 10 | 20 | 34.99% |
| PWR240816P00200000 | 2024-04-22 11:13AM EDT | 200.00 | 3.20 | 1.30 | 1.60 | 0.00 | - | 19 | 87 | 33.77% |
| PWR240816P00210000 | 2024-04-29 1:03PM EDT | 210.00 | 2.60 | 1.50 | 4.50 | 0.00 | - | 1 | 24 | 39.31% |
| PWR240816P00220000 | 2024-05-03 9:56AM EDT | 220.00 | 3.99 | 3.20 | 3.70 | -1.41 | -26.11% | 4 | 174 | 30.64% |
| PWR240816P00230000 | 2024-05-02 1:06PM EDT | 230.00 | 6.17 | 5.00 | 5.60 | 0.00 | - | 1 | 64 | 29.46% |
| PWR240816P00240000 | 2024-05-03 1:46PM EDT | 240.00 | 8.30 | 7.70 | 8.30 | -0.90 | -9.78% | 1 | 71 | 28.44% |
| PWR240816P00250000 | 2024-04-25 12:23PM EDT | 250.00 | 14.60 | 11.20 | 11.80 | 0.00 | - | 2 | 79 | 27.26% |
| PWR240816P00260000 | 2024-05-03 11:10AM EDT | 260.00 | 17.40 | 15.70 | 16.50 | -0.70 | -3.87% | 2 | 117 | 26.44% |
| PWR240816P00270000 | 2024-04-29 3:27PM EDT | 270.00 | 21.60 | 21.40 | 22.10 | 0.00 | - | 47 | 59 | 25.31% |
| PWR240816P00300000 | 2024-01-30 3:04PM EDT | 300.00 | 103.20 | 56.60 | 61.00 | 0.00 | - | 3 | 0 | 54.74% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 115.02% |
