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
58.686,52 +3.536,75 (+6,41%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115C00220000 | 2024-04-16 10:24AM EDT | 220.00 | 45.06 | 48.30 | 50.40 | 0.00 | - | 1 | 2 | 41.37% |
| PWR241115C00230000 | 2024-04-17 10:23AM EDT | 230.00 | 38.01 | 40.70 | 43.80 | 0.00 | - | 1 | 2 | 40.60% |
| PWR241115C00240000 | 2024-03-21 12:56PM EDT | 240.00 | 37.38 | 29.30 | 30.00 | 0.00 | - | 1 | 2 | 28.76% |
| PWR241115C00250000 | 2024-04-29 1:25PM EDT | 250.00 | 36.90 | 28.70 | 30.30 | 0.00 | - | 8 | 11 | 36.61% |
| PWR241115C00260000 | 2024-05-01 2:33PM EDT | 260.00 | 26.65 | 23.20 | 26.50 | 0.00 | - | 1 | 18 | 37.60% |
| PWR241115C00270000 | 2024-04-19 2:44PM EDT | 270.00 | 16.45 | 18.70 | 20.90 | 0.00 | - | 6 | 21 | 35.44% |
| PWR241115C00280000 | 2024-04-29 10:30AM EDT | 280.00 | 21.30 | 14.30 | 17.20 | 0.00 | - | 4 | 17 | 35.10% |
| PWR241115C00290000 | 2024-05-03 2:37PM EDT | 290.00 | 12.64 | 11.80 | 13.40 | -0.06 | -0.47% | 1 | 77 | 33.88% |
| PWR241115C00300000 | 2024-05-01 3:19PM EDT | 300.00 | 13.15 | 9.10 | 11.70 | 0.00 | - | 29 | 57 | 35.02% |
| PWR241115C00310000 | 2024-05-01 3:33PM EDT | 310.00 | 10.30 | 7.10 | 9.30 | 0.00 | - | 73 | 28 | 34.54% |
| PWR241115C00320000 | 2024-04-26 3:30PM EDT | 320.00 | 9.40 | 6.00 | 8.00 | 0.00 | - | 3 | 15 | 35.30% |
| PWR241115C00340000 | 2024-05-02 10:26AM EDT | 340.00 | 3.50 | 3.40 | 3.90 | 0.00 | - | 4 | 179 | 32.17% |
| PWR241115C00350000 | 2024-04-25 12:13PM EDT | 350.00 | 3.30 | 2.45 | 3.00 | 0.00 | - | 1 | 3 | 32.01% |
| PWR241115C00360000 | 2024-04-29 12:08PM EDT | 360.00 | 4.00 | 1.85 | 2.30 | 0.00 | - | 1 | 3 | 31.89% |
| PWR241115C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 3.60 | 1.40 | 1.75 | 0.00 | - | - | 1 | 31.76% |
| PWR241115C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 2.90 | 1.05 | 1.35 | 0.00 | - | 1 | 1 | 31.76% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR241115P00155000 | 2024-04-22 3:56PM EDT | 155.00 | 1.35 | 0.00 | 2.95 | 0.00 | - | - | 2 | 50.64% |
| PWR241115P00160000 | 2024-04-19 12:52PM EDT | 160.00 | 1.75 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 48.65% |
| PWR241115P00165000 | 2024-04-02 3:55PM EDT | 165.00 | 1.55 | 0.30 | 2.00 | 0.00 | - | - | 9 | 41.30% |
| PWR241115P00170000 | 2024-04-08 11:15AM EDT | 170.00 | 1.56 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 45.06% |
| PWR241115P00175000 | 2024-04-08 11:14AM EDT | 175.00 | 1.90 | 1.25 | 1.85 | 0.00 | - | 3 | 5 | 36.07% |
| PWR241115P00180000 | 2024-04-05 9:30AM EDT | 180.00 | 2.10 | 1.70 | 2.95 | 0.00 | - | 1 | 1 | 38.23% |
| PWR241115P00185000 | 2024-04-23 10:17AM EDT | 185.00 | 3.40 | 0.40 | 2.50 | 0.00 | - | 1 | 19 | 34.33% |
| PWR241115P00190000 | 2024-04-18 1:49PM EDT | 190.00 | 4.40 | 2.45 | 2.90 | 0.00 | - | 1 | 9 | 33.50% |
| PWR241115P00195000 | 2024-05-03 12:06PM EDT | 195.00 | 3.15 | 1.10 | 3.50 | -1.85 | -37.00% | 10 | 8 | 33.09% |
| PWR241115P00200000 | 2024-04-29 2:59PM EDT | 200.00 | 4.30 | 3.00 | 4.10 | 0.00 | - | 3 | 6 | 32.43% |
| PWR241115P00210000 | 2024-05-02 9:30AM EDT | 210.00 | 6.50 | 3.20 | 5.60 | 0.00 | - | 5 | 15 | 31.24% |
| PWR241115P00220000 | 2024-05-02 3:56PM EDT | 220.00 | 7.50 | 5.90 | 7.50 | 0.00 | - | 3 | 8 | 30.02% |
| PWR241115P00230000 | 2024-04-22 3:30PM EDT | 230.00 | 13.60 | 9.10 | 11.40 | 0.00 | - | 3 | 13 | 31.22% |
| PWR241115P00240000 | 2024-05-02 9:34AM EDT | 240.00 | 16.00 | 12.20 | 14.40 | 0.00 | - | 1 | 11 | 29.84% |
| PWR241115P00250000 | 2024-04-17 1:32PM EDT | 250.00 | 18.60 | 16.10 | 18.90 | -5.06 | -21.39% | 1 | 20 | 29.69% |
| PWR241115P00260000 | 2024-04-16 10:33AM EDT | 260.00 | 28.60 | 20.80 | 22.70 | 0.00 | - | 3 | 4 | 27.64% |
| PWR241115P00270000 | 2024-04-11 10:14AM EDT | 270.00 | 30.00 | 26.20 | 28.50 | 0.00 | - | - | 1 | 27.31% |
