Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816C00050000 | 2024-03-19 3:51PM EDT | 50.00 | 97.85 | 77.00 | 81.40 | 0.00 | - | 1 | 1 | 0.00% |
| POWL240816C00060000 | 2024-03-18 3:56PM EDT | 60.00 | 95.30 | 63.20 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00070000 | 2024-05-01 9:47AM EDT | 70.00 | 109.10 | 108.50 | 113.40 | 0.00 | - | 2 | 8 | 284.85% |
| POWL240816C00075000 | 2024-02-07 3:42PM EDT | 75.00 | 62.10 | 77.50 | 82.00 | 0.00 | - | 3 | 2 | 0.00% |
| POWL240816C00080000 | 2024-05-22 2:42PM EDT | 80.00 | 109.90 | 84.00 | 88.90 | 0.00 | - | 1 | 6 | 105.84% |
| POWL240816C00085000 | 2024-01-31 10:40AM EDT | 85.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| POWL240816C00090000 | 2024-02-01 10:34AM EDT | 90.00 | 36.30 | 93.00 | 97.10 | 0.00 | - | 1 | 104 | 246.78% |
| POWL240816C00095000 | 2024-05-20 9:39AM EDT | 95.00 | 67.40 | 70.00 | 74.90 | 0.00 | - | 1 | 3 | 98.51% |
| POWL240816C00100000 | 2024-05-20 9:39AM EDT | 100.00 | 62.90 | 65.50 | 70.40 | 0.00 | - | 1 | 2 | 96.61% |
| POWL240816C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 58.50 | 61.00 | 65.40 | 0.00 | - | 1 | 2 | 91.58% |
| POWL240816C00110000 | 2024-04-12 10:31AM EDT | 110.00 | 32.00 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 115.04% |
| POWL240816C00115000 | 2024-06-11 12:15PM EDT | 115.00 | 57.56 | 52.00 | 56.70 | 0.00 | - | 1 | 4 | 86.34% |
| POWL240816C00120000 | 2024-04-08 10:26AM EDT | 120.00 | 34.00 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 30.27% |
| POWL240816C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 63.60 | 44.00 | 48.50 | 0.00 | - | 1 | 39 | 83.72% |
| POWL240816C00130000 | 2024-05-31 3:14PM EDT | 130.00 | 56.00 | 40.60 | 45.40 | 0.00 | - | 5 | 7 | 85.58% |
| POWL240816C00135000 | 2024-06-05 12:29PM EDT | 135.00 | 36.00 | 36.50 | 41.00 | 0.00 | - | 4 | 12 | 81.27% |
| POWL240816C00140000 | 2024-06-05 12:29PM EDT | 140.00 | 32.26 | 33.50 | 37.50 | 0.00 | - | 4 | 12 | 81.27% |
| POWL240816C00145000 | 2024-06-10 10:46AM EDT | 145.00 | 34.19 | 30.00 | 34.50 | -1.01 | -2.87% | 3 | 11 | 80.41% |
| POWL240816C00150000 | 2024-06-12 9:43AM EDT | 150.00 | 33.30 | 26.60 | 31.00 | 0.00 | - | 10 | 20 | 77.99% |
| POWL240816C00155000 | 2024-06-11 3:28PM EDT | 155.00 | 26.30 | 24.00 | 28.50 | 0.00 | - | 2 | 23 | 78.53% |
| POWL240816C00160000 | 2024-06-14 2:34PM EDT | 160.00 | 24.00 | 21.50 | 26.00 | -3.50 | -12.73% | 11 | 21 | 78.45% |
| POWL240816C00165000 | 2024-06-07 9:47AM EDT | 165.00 | 20.50 | 19.10 | 23.50 | +3.50 | +20.59% | 1 | 18 | 77.86% |
| POWL240816C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 19.00 | 17.00 | 21.00 | -5.00 | -20.83% | 2 | 19 | 77.15% |
| POWL240816C00175000 | 2024-06-06 10:59AM EDT | 175.00 | 13.32 | 15.00 | 19.00 | 0.00 | - | 20 | 51 | 76.89% |
| POWL240816C00180000 | 2024-06-11 1:55PM EDT | 180.00 | 16.73 | 12.60 | 17.50 | 0.00 | - | 10 | 45 | 76.20% |
| POWL240816C00185000 | 2024-05-31 12:10PM EDT | 185.00 | 23.10 | 11.10 | 15.90 | 0.00 | - | 2 | 19 | 76.37% |
| POWL240816C00190000 | 2024-06-14 11:51AM EDT | 190.00 | 11.70 | 10.00 | 14.50 | -1.85 | -13.65% | 7 | 52 | 77.14% |
| POWL240816C00195000 | 2024-06-10 9:49AM EDT | 195.00 | 9.15 | 8.60 | 12.90 | 0.00 | - | 1 | 20 | 76.40% |
| POWL240816C00200000 | 2024-06-10 11:42AM EDT | 200.00 | 10.00 | 7.30 | 12.00 | 0.00 | - | 2 | 31 | 76.73% |
| POWL240816C00210000 | 2024-06-12 1:35PM EDT | 210.00 | 9.86 | 5.20 | 9.60 | 0.00 | - | 1 | 46 | 75.72% |
| POWL240816C00220000 | 2024-06-14 11:50AM EDT | 220.00 | 5.52 | 3.50 | 8.00 | -0.73 | -11.68% | 1 | 32 | 75.48% |
| POWL240816C00230000 | 2024-06-13 9:37AM EDT | 230.00 | 6.34 | 2.10 | 6.60 | 0.00 | - | 1 | 34 | 74.74% |
| POWL240816C00240000 | 2024-06-13 9:37AM EDT | 240.00 | 4.26 | 1.80 | 5.80 | 0.00 | - | 1 | 26 | 77.44% |
| POWL240816C00250000 | 2024-06-10 3:03PM EDT | 250.00 | 3.43 | 1.25 | 4.60 | 0.00 | - | 1 | 50 | 77.10% |
| POWL240816C00260000 | 2024-05-30 11:33AM EDT | 260.00 | 10.00 | 0.00 | 4.40 | 0.00 | - | 4 | 5 | 76.43% |
| POWL240816C00280000 | 2024-06-13 2:57PM EDT | 280.00 | 1.58 | 0.05 | 2.85 | 0.00 | - | 1 | 32 | 77.87% |
| POWL240816C00290000 | 2024-06-12 10:15AM EDT | 290.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 76.12% |
| POWL240816C00300000 | 2024-06-04 10:28AM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 94.90% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816P00040000 | 2024-02-15 1:54PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 152.15% |
| POWL240816P00045000 | 2024-03-07 1:31PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 148.14% |
| POWL240816P00050000 | 2024-03-07 12:15PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 21 | 26 | 167.14% |
| POWL240816P00055000 | 2024-04-26 10:25AM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 59 | 123.05% |
| POWL240816P00060000 | 2024-06-03 12:55PM EDT | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 113.87% |
| POWL240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 30 | 107.03% |
| POWL240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 116.89% |
| POWL240816P00075000 | 2024-04-22 1:15PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| POWL240816P00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 5 | 21 | 108.40% |
| POWL240816P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 120.48% |
| POWL240816P00090000 | 2024-05-31 11:32AM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 111.79% |
| POWL240816P00095000 | 2024-04-22 11:25AM EDT | 95.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POWL240816P00100000 | 2024-06-06 3:28PM EDT | 100.00 | 1.56 | 0.95 | 1.65 | 0.00 | - | 2 | 21 | 82.15% |
| POWL240816P00105000 | 2024-06-13 9:37AM EDT | 105.00 | 2.17 | 0.60 | 3.20 | 0.00 | - | 1 | 21 | 82.91% |
| POWL240816P00110000 | 2024-05-14 3:14PM EDT | 110.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 10 | 21 | 79.18% |
| POWL240816P00115000 | 2024-06-14 10:43AM EDT | 115.00 | 3.00 | 1.10 | 3.40 | +0.36 | +13.64% | 1 | 5 | 72.85% |
| POWL240816P00120000 | 2024-06-04 10:33AM EDT | 120.00 | 5.71 | 1.60 | 5.50 | 0.00 | - | 4 | 21 | 76.56% |
| POWL240816P00125000 | 2024-06-07 10:15AM EDT | 125.00 | 6.00 | 2.60 | 7.20 | 0.00 | - | 1 | 20 | 78.36% |
| POWL240816P00130000 | 2024-06-11 3:48PM EDT | 130.00 | 5.50 | 4.00 | 8.00 | 0.00 | - | 1 | 83 | 77.26% |
| POWL240816P00135000 | 2024-06-14 10:01AM EDT | 135.00 | 7.00 | 5.00 | 9.70 | +0.25 | +3.70% | 21 | 4 | 76.62% |
| POWL240816P00140000 | 2024-06-14 10:01AM EDT | 140.00 | 7.20 | 6.60 | 11.10 | -0.80 | -10.00% | 10 | 77 | 75.83% |
| POWL240816P00145000 | 2024-06-03 10:42AM EDT | 145.00 | 9.35 | 8.50 | 13.00 | 0.00 | - | 7 | 21 | 75.96% |
| POWL240816P00150000 | 2024-06-13 10:56AM EDT | 150.00 | 10.89 | 10.10 | 14.80 | 0.00 | - | 1 | 21 | 74.39% |
| POWL240816P00155000 | 2024-06-06 3:26PM EDT | 155.00 | 17.20 | 12.50 | 16.30 | 0.00 | - | 1 | 40 | 73.11% |
| POWL240816P00160000 | 2024-06-10 3:03PM EDT | 160.00 | 14.25 | 14.50 | 18.00 | 0.00 | - | 1 | 65 | 70.74% |
| POWL240816P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 14.50 | 17.00 | 21.50 | 0.00 | - | 2 | 54 | 71.99% |
| POWL240816P00170000 | 2024-06-10 3:03PM EDT | 170.00 | 19.15 | 20.00 | 24.50 | 0.00 | - | 1 | 18 | 72.44% |
| POWL240816P00175000 | 2024-05-23 1:39PM EDT | 175.00 | 13.55 | 23.00 | 27.30 | 0.00 | - | 4 | 2 | 71.83% |
| POWL240816P00180000 | 2024-05-23 11:06AM EDT | 180.00 | 16.42 | 26.00 | 30.90 | 0.00 | - | 3 | 16 | 72.02% |
| POWL240816P00185000 | 2024-05-28 9:47AM EDT | 185.00 | 16.00 | 29.70 | 34.00 | 0.00 | - | 1 | 42 | 71.95% |
| POWL240816P00190000 | 2024-06-03 10:47AM EDT | 190.00 | 35.50 | 33.10 | 36.80 | +3.26 | +10.11% | 1 | 10 | 70.10% |
| POWL240816P00195000 | 2024-05-29 1:29PM EDT | 195.00 | 20.34 | 36.50 | 40.90 | 0.00 | - | 5 | 8 | 70.14% |
| POWL240816P00210000 | 2024-02-28 1:47PM EDT | 210.00 | 51.90 | 72.30 | 76.50 | 0.00 | - | - | 9 | 162.30% |
© 2024 Yahoo. Todos los derechos reservados.