U.S. markets open in 1 hour 52 minutes
F S&P 500
5,563.75 +17.75 (+0.32%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,120.75 +81.25 (+0.41%) E-mini Russell 2000 Index Futur
2,075.70 +15.60 (+0.76%) Petróleo
82.42 +0.68 (+0.83%) Oro
2,344.90 +8.30 (+0.36%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220C00070000 | 2024-06-11 10:01AM EDT | 70.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| POWL241220C00080000 | 2024-06-12 10:35AM EDT | 80.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| POWL241220C00090000 | 2024-06-18 9:31AM EDT | 90.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL241220C00095000 | 2024-04-22 11:38AM EDT | 95.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL241220C00100000 | 2024-04-08 11:32AM EDT | 100.00 | 53.00 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 129.42% |
| POWL241220C00105000 | 2024-04-10 9:39AM EDT | 105.00 | 44.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 156.15% |
| POWL241220C00110000 | 2024-05-21 12:16PM EDT | 110.00 | 81.10 | 56.10 | 61.00 | 0.00 | - | 10 | 5 | 119.99% |
| POWL241220C00115000 | 2024-04-08 10:29AM EDT | 115.00 | 44.60 | 53.50 | 57.30 | 0.00 | - | - | 1 | 117.06% |
| POWL241220C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 78.50 | 49.50 | 54.00 | 0.00 | - | 62 | 51 | 112.49% |
| POWL241220C00125000 | 2024-06-24 1:01PM EDT | 125.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| POWL241220C00130000 | 2024-05-31 10:21AM EDT | 130.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| POWL241220C00135000 | 2024-05-22 3:18PM EDT | 135.00 | 70.45 | 37.50 | 42.40 | 0.00 | - | 1 | 5 | 96.34% |
| POWL241220C00140000 | 2024-05-23 10:23AM EDT | 140.00 | 67.95 | 35.00 | 39.90 | 0.00 | - | 18 | 6 | 94.83% |
| POWL241220C00145000 | 2024-05-03 2:07PM EDT | 145.00 | 39.20 | 52.30 | 57.00 | 0.00 | - | 4 | 6 | 147.23% |
| POWL241220C00150000 | 2024-06-07 2:52PM EDT | 150.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| POWL241220C00155000 | 2024-06-04 3:42PM EDT | 155.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| POWL241220C00160000 | 2024-06-18 1:29PM EDT | 160.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 3.13% |
| POWL241220C00165000 | 2024-06-18 10:03AM EDT | 165.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| POWL241220C00170000 | 2024-06-27 10:12AM EDT | 170.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| POWL241220C00175000 | 2024-06-10 2:10PM EDT | 175.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| POWL241220C00180000 | 2024-06-21 3:15PM EDT | 180.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| POWL241220C00185000 | 2024-06-03 10:01AM EDT | 185.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| POWL241220C00190000 | 2024-06-26 10:17AM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| POWL241220C00195000 | 2024-05-28 1:26PM EDT | 195.00 | 45.08 | 9.50 | 14.40 | 0.00 | - | 6 | 10 | 68.90% |
| POWL241220C00200000 | 2024-06-14 2:03PM EDT | 200.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| POWL241220C00210000 | 2024-06-13 3:07PM EDT | 210.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 12.50% |
| POWL241220C00220000 | 2024-05-24 3:04PM EDT | 220.00 | 32.48 | 9.50 | 14.40 | 0.00 | - | 2 | 2 | 80.40% |
| POWL241220C00230000 | 2024-06-06 3:21PM EDT | 230.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| POWL241220C00240000 | 2024-06-10 9:36AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| POWL241220C00250000 | 2024-05-31 12:04PM EDT | 250.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| POWL241220C00260000 | 2024-06-04 12:42PM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| POWL241220C00270000 | 2024-05-24 9:30AM EDT | 270.00 | 15.70 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 78.05% |
| POWL241220C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| POWL241220C00290000 | 2024-06-26 2:22PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| POWL241220C00300000 | 2024-06-21 9:46AM EDT | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220P00065000 | 2024-06-03 10:46AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| POWL241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 78.34% |
| POWL241220P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| POWL241220P00080000 | 2024-05-17 3:26PM EDT | 80.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 66.87% |
| POWL241220P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 3.47 | 1.00 | 5.90 | 0.00 | - | 10 | 10 | 67.21% |
| POWL241220P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 2.80 | 3.10 | 8.00 | 0.00 | - | 2 | 9 | 66.36% |
| POWL241220P00100000 | 2024-06-27 12:50PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| POWL241220P00105000 | 2024-05-10 9:51AM EDT | 105.00 | 6.70 | 4.60 | 9.50 | 0.00 | - | 1 | 8 | 60.71% |
| POWL241220P00110000 | 2024-05-22 1:58PM EDT | 110.00 | 5.40 | 6.60 | 11.50 | 0.00 | - | 1 | 2 | 62.02% |
| POWL241220P00120000 | 2024-05-16 11:01AM EDT | 120.00 | 10.50 | 8.00 | 12.90 | 0.00 | - | 1 | 27 | 54.28% |
| POWL241220P00125000 | 2024-06-13 11:31AM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| POWL241220P00130000 | 2024-06-26 1:28PM EDT | 130.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| POWL241220P00135000 | 2024-06-24 10:29AM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 1.56% |
| POWL241220P00140000 | 2024-06-05 1:26PM EDT | 140.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| POWL241220P00145000 | 2024-06-10 2:36PM EDT | 145.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| POWL241220P00150000 | 2024-06-18 2:30PM EDT | 150.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| POWL241220P00155000 | 2024-06-26 3:16PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| POWL241220P00160000 | 2024-05-24 12:39PM EDT | 160.00 | 17.75 | 28.10 | 33.00 | 0.00 | - | 10 | 14 | 55.24% |
| POWL241220P00165000 | 2024-06-03 2:09PM EDT | 165.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| POWL241220P00170000 | 2024-06-10 3:31PM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| POWL241220P00175000 | 2024-04-26 11:03AM EDT | 175.00 | 47.70 | 20.20 | 25.00 | 0.00 | - | 7 | 7 | 0.00% |
| POWL241220P00180000 | 2024-05-31 1:09PM EDT | 180.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| POWL241220P00200000 | 2024-05-01 1:29PM EDT | 200.00 | 49.00 | 41.50 | 45.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00230000 | 2024-05-23 11:49AM EDT | 230.00 | 57.00 | 80.00 | 84.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00240000 | 2024-05-22 12:31PM EDT | 240.00 | 66.20 | 88.60 | 93.50 | 0.00 | - | - | 7 | 0.00% |
| POWL241220P00270000 | 2024-05-24 2:35PM EDT | 270.00 | 84.30 | 115.50 | 120.40 | 0.00 | - | 14 | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.