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
58.270,63 +2.808,25 (+5,06%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 2023-10-27 1:26PM EDT | 100.00 | 68.40 | 83.80 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240517C00120000 | 2023-11-09 11:25AM EDT | 120.00 | 54.60 | 79.80 | 84.50 | 0.00 | - | 3 | 6 | 0.00% |
| PWR240517C00125000 | 2023-11-02 10:40AM EDT | 125.00 | 51.90 | 66.90 | 71.40 | 0.00 | - | - | 2 | 0.00% |
| PWR240517C00130000 | 2024-01-22 11:10AM EDT | 130.00 | 76.40 | 80.20 | 84.20 | 0.00 | - | 3 | 10 | 0.00% |
| PWR240517C00135000 | 2023-11-09 3:39PM EDT | 135.00 | 41.00 | 65.50 | 70.00 | 0.00 | - | 5 | 2 | 0.00% |
| PWR240517C00140000 | 2023-11-10 10:57AM EDT | 140.00 | 37.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| PWR240517C00145000 | 2023-11-06 12:07PM EDT | 145.00 | 32.70 | 51.20 | 53.50 | 0.00 | - | 2 | 7 | 0.00% |
| PWR240517C00150000 | 2024-04-26 11:57AM EDT | 150.00 | 110.61 | 104.10 | 108.90 | 0.00 | - | 1 | 1 | 119.24% |
| PWR240517C00155000 | 2023-12-05 11:23AM EDT | 155.00 | 40.20 | 50.20 | 50.90 | 0.00 | - | 19 | 36 | 0.00% |
| PWR240517C00160000 | 2023-11-16 1:43PM EDT | 160.00 | 33.30 | 58.90 | 61.10 | 0.00 | - | 4 | 50 | 0.00% |
| PWR240517C00165000 | 2024-01-23 11:20AM EDT | 165.00 | 38.10 | 66.60 | 70.80 | 0.00 | - | 1 | 4 | 0.00% |
| PWR240517C00170000 | 2024-03-21 1:00PM EDT | 170.00 | 86.92 | 71.80 | 76.50 | 0.00 | - | 10 | 196 | 0.00% |
| PWR240517C00175000 | 2024-02-27 11:38AM EDT | 175.00 | 66.35 | 83.70 | 88.50 | 0.00 | - | 3 | 8 | 174.63% |
| PWR240517C00180000 | 2024-04-29 3:33PM EDT | 180.00 | 82.32 | 74.50 | 79.20 | 0.00 | - | 1 | 43 | 97.75% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 75.20 | 80.00 | 0.00 | - | 1 | 33 | 170.42% |
| PWR240517C00190000 | 2024-05-03 11:58AM EDT | 190.00 | 67.00 | 64.50 | 69.00 | +40.50 | +152.83% | 2 | 48 | 81.69% |
| PWR240517C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 63.78 | 59.50 | 64.00 | 0.00 | - | 10 | 66 | 75.64% |
| PWR240517C00200000 | 2024-04-26 12:27PM EDT | 200.00 | 62.50 | 54.50 | 59.00 | 0.00 | - | 21 | 97 | 69.63% |
| PWR240517C00210000 | 2024-05-03 2:31PM EDT | 210.00 | 45.55 | 44.50 | 49.00 | +4.47 | +10.88% | 1 | 90 | 57.96% |
| PWR240517C00220000 | 2024-04-19 11:24AM EDT | 220.00 | 28.85 | 35.00 | 39.50 | 0.00 | - | 2 | 189 | 55.30% |
| PWR240517C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 27.06 | 25.10 | 29.00 | -1.12 | -3.97% | 7 | 359 | 59.38% |
| PWR240517C00240000 | 2024-05-02 9:34AM EDT | 240.00 | 14.80 | 15.50 | 18.30 | 0.00 | - | 2 | 135 | 38.48% |
| PWR240517C00250000 | 2024-05-03 2:11PM EDT | 250.00 | 8.60 | 9.20 | 9.90 | -1.20 | -12.24% | 24 | 232 | 31.49% |
| PWR240517C00260000 | 2024-05-03 2:12PM EDT | 260.00 | 3.90 | 3.90 | 4.30 | -1.20 | -23.53% | 94 | 1,269 | 29.53% |
| PWR240517C00270000 | 2024-05-03 3:27PM EDT | 270.00 | 1.20 | 1.10 | 2.35 | -0.70 | -36.84% | 16 | 1,014 | 35.11% |
| PWR240517C00280000 | 2024-05-03 1:10PM EDT | 280.00 | 0.40 | 0.30 | 0.45 | +0.04 | +11.11% | 10 | 541 | 29.88% |
| PWR240517C00290000 | 2024-05-02 1:25PM EDT | 290.00 | 0.36 | 0.00 | 0.90 | 0.00 | - | 1 | 293 | 45.24% |
| PWR240517C00300000 | 2024-05-01 3:49PM EDT | 300.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 45.85% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 65.11% |
| PWR240517C00320000 | 2024-03-21 12:31PM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 55.96% |
| PWR240517C00330000 | 2024-04-05 10:14AM EDT | 330.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 51 | 52 | 73.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00085000 | 2024-01-11 2:12PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 212.50% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 248.73% |
| PWR240517P00105000 | 2023-10-09 9:30AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PWR240517P00110000 | 2023-11-01 9:56AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PWR240517P00120000 | 2023-11-08 2:39PM EDT | 120.00 | 1.52 | 0.10 | 0.70 | 0.00 | - | 2 | 1,038 | 184.18% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 173.54% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 155.66% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 163.67% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 161.04% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 140.82% |
| PWR240517P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| PWR240517P00155000 | 2024-04-19 2:10PM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 151.22% |
| PWR240517P00160000 | 2024-04-29 10:02AM EDT | 160.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 64 | 143.02% |
| PWR240517P00165000 | 2024-04-29 10:02AM EDT | 165.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 48 | 135.06% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 312 | 116.46% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 92.87% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 95 | 102.49% |
| PWR240517P00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 95.70% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 81.05% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 78 | 82.62% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 10 | 116 | 76.22% |
| PWR240517P00210000 | 2024-05-02 2:15PM EDT | 210.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 93 | 63.72% |
| PWR240517P00220000 | 2024-05-02 1:28PM EDT | 220.00 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 176 | 53.52% |
| PWR240517P00230000 | 2024-05-03 3:14PM EDT | 230.00 | 0.27 | 0.10 | 0.75 | -0.19 | -41.30% | 110 | 318 | 40.38% |
| PWR240517P00240000 | 2024-05-03 3:48PM EDT | 240.00 | 0.84 | 0.75 | 1.00 | -0.33 | -28.21% | 123 | 211 | 30.38% |
| PWR240517P00250000 | 2024-05-03 2:11PM EDT | 250.00 | 3.10 | 2.60 | 2.85 | -0.33 | -9.62% | 6 | 715 | 27.50% |
| PWR240517P00260000 | 2024-05-03 2:08PM EDT | 260.00 | 8.14 | 7.10 | 7.30 | +0.34 | +4.36% | 32 | 575 | 26.10% |
| PWR240517P00270000 | 2024-04-29 11:04AM EDT | 270.00 | 13.90 | 12.60 | 16.00 | 0.00 | - | 5 | 212 | 34.99% |
| PWR240517P00280000 | 2024-04-08 10:38AM EDT | 280.00 | 21.30 | 22.00 | 26.00 | 0.00 | - | 5 | 6 | 47.86% |
