Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.442,59 +127,99 (+0,21%)
Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 121.24% |
| 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 | 98.60 | 103.50 | 0.00 | - | 1 | 6 | 107.62% |
| 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 | 136.84% |
| POWL240816C00095000 | 2024-05-20 9:39AM EDT | 95.00 | 67.40 | 84.50 | 89.40 | 0.00 | - | 1 | 3 | 99.24% |
| POWL240816C00100000 | 2024-05-20 9:39AM EDT | 100.00 | 62.90 | 79.50 | 84.40 | 0.00 | - | 1 | 2 | 92.53% |
| POWL240816C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 58.50 | 75.00 | 79.90 | 0.00 | - | 1 | 2 | 91.06% |
| POWL240816C00110000 | 2024-04-12 10:31AM EDT | 110.00 | 32.00 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| POWL240816C00115000 | 2024-05-03 9:33AM EDT | 115.00 | 52.90 | 66.00 | 70.50 | 0.00 | - | 1 | 4 | 84.91% |
| POWL240816C00120000 | 2024-04-08 10:26AM EDT | 120.00 | 34.00 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 0.00% |
| POWL240816C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 63.60 | 57.50 | 62.00 | 0.00 | - | 1 | 39 | 82.10% |
| POWL240816C00130000 | 2024-05-31 3:14PM EDT | 130.00 | 56.00 | 53.10 | 58.00 | +9.00 | +19.15% | 5 | 7 | 80.16% |
| POWL240816C00135000 | 2024-05-28 10:24AM EDT | 135.00 | 71.95 | 49.10 | 54.00 | 0.00 | - | 3 | 8 | 78.76% |
| POWL240816C00140000 | 2024-05-22 9:50AM EDT | 140.00 | 55.00 | 45.60 | 50.00 | 0.00 | - | 1 | 16 | 77.97% |
| POWL240816C00145000 | 2024-05-21 9:35AM EDT | 145.00 | 34.00 | 41.50 | 46.30 | 0.00 | - | 1 | 8 | 75.95% |
| POWL240816C00150000 | 2024-05-21 3:34PM EDT | 150.00 | 48.40 | 38.00 | 42.90 | 0.00 | - | 1 | 10 | 75.27% |
| POWL240816C00155000 | 2024-05-23 1:05PM EDT | 155.00 | 37.00 | 35.00 | 39.00 | -12.25 | -24.87% | 1 | 8 | 74.01% |
| POWL240816C00160000 | 2024-05-29 2:35PM EDT | 160.00 | 51.25 | 31.50 | 35.90 | 0.00 | - | 1 | 11 | 72.76% |
| POWL240816C00165000 | 2024-05-30 12:06PM EDT | 165.00 | 52.00 | 28.50 | 33.00 | 0.00 | - | 1 | 16 | 72.19% |
| POWL240816C00170000 | 2024-05-31 1:09PM EDT | 170.00 | 27.00 | 25.50 | 30.20 | -4.00 | -12.90% | 1 | 14 | 71.23% |
| POWL240816C00175000 | 2024-05-31 1:12PM EDT | 175.00 | 24.20 | 23.00 | 27.50 | -17.43 | -41.87% | 2 | 31 | 70.70% |
| POWL240816C00180000 | 2024-05-29 2:06PM EDT | 180.00 | 26.35 | 20.50 | 25.00 | -12.05 | -31.38% | 1 | 25 | 69.96% |
| POWL240816C00185000 | 2024-05-31 9:58AM EDT | 185.00 | 23.10 | 18.10 | 23.00 | -12.90 | -35.83% | 2 | 20 | 69.64% |
| POWL240816C00190000 | 2024-05-24 10:07AM EDT | 190.00 | 26.50 | 16.60 | 20.40 | +0.90 | +3.52% | 2 | 46 | 69.27% |
| POWL240816C00195000 | 2024-05-31 3:07PM EDT | 195.00 | 18.50 | 14.50 | 18.50 | -6.80 | -26.88% | 1 | 20 | 68.57% |
| POWL240816C00200000 | 2024-05-31 12:16PM EDT | 200.00 | 15.80 | 12.60 | 17.00 | -11.30 | -41.70% | 3 | 28 | 68.34% |
| POWL240816C00210000 | 2024-05-30 2:46PM EDT | 210.00 | 25.00 | 10.10 | 14.50 | 0.00 | - | 2 | 32 | 69.39% |
| POWL240816C00220000 | 2024-05-31 1:27PM EDT | 220.00 | 10.10 | 7.50 | 12.00 | -9.40 | -48.21% | 1 | 34 | 68.73% |
| POWL240816C00230000 | 2024-05-30 3:00PM EDT | 230.00 | 9.50 | 5.50 | 9.90 | -8.00 | -45.71% | 1 | 32 | 68.25% |
| POWL240816C00240000 | 2024-05-31 12:39PM EDT | 240.00 | 6.60 | 4.50 | 8.50 | -7.85 | -54.33% | 1 | 9 | 69.69% |
| POWL240816C00250000 | 2024-05-30 1:36PM EDT | 250.00 | 6.50 | 3.40 | 7.00 | -5.55 | -46.06% | 1 | 38 | 69.66% |
| POWL240816C00260000 | 2024-05-30 11:33AM EDT | 260.00 | 10.00 | 1.90 | 5.80 | 0.00 | - | 4 | 5 | 68.10% |
| POWL240816C00280000 | 2024-05-31 11:36AM EDT | 280.00 | 4.00 | 0.85 | 4.30 | -2.00 | -33.33% | 2 | 31 | 69.26% |
| POWL240816C00300000 | 2024-05-31 12:13PM EDT | 300.00 | 2.00 | 0.00 | 2.00 | -2.00 | -50.00% | 2 | 4 | 63.06% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816P00040000 | 2024-02-15 1:54PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 143.75% |
| POWL240816P00045000 | 2024-03-07 1:31PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 140.43% |
| POWL240816P00050000 | 2024-03-07 12:15PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 21 | 26 | 158.40% |
| POWL240816P00055000 | 2024-04-26 10:25AM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 59 | 117.77% |
| POWL240816P00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.05 | 0.10 | 3.10 | 0.00 | - | 2 | 19 | 150.64% |
| POWL240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 30 | 154.47% |
| POWL240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 113.09% |
| 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 | 4.80 | 0.00 | - | 10 | 21 | 125.90% |
| POWL240816P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 117.75% |
| POWL240816P00090000 | 2024-05-31 11:32AM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 52 | 110.03% |
| POWL240816P00095000 | 2024-04-22 11:25AM EDT | 95.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POWL240816P00100000 | 2024-05-21 10:22AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 95.85% |
| POWL240816P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 2.43 | 0.00 | 2.05 | 0.00 | - | 2 | 18 | 73.14% |
| POWL240816P00110000 | 2024-05-14 3:14PM EDT | 110.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 82.96% |
| POWL240816P00115000 | 2024-05-08 2:02PM EDT | 115.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.90% |
| POWL240816P00120000 | 2024-05-13 11:23AM EDT | 120.00 | 3.71 | 0.75 | 4.20 | 0.00 | - | 50 | 21 | 71.69% |
| POWL240816P00125000 | 2024-05-31 2:21PM EDT | 125.00 | 3.20 | 1.75 | 5.50 | +0.05 | +1.59% | 1 | 18 | 74.18% |
| POWL240816P00130000 | 2024-05-21 1:37PM EDT | 130.00 | 3.30 | 2.40 | 5.80 | 0.00 | - | 5 | 50 | 71.14% |
| POWL240816P00135000 | 2024-05-30 1:03PM EDT | 135.00 | 2.90 | 3.00 | 6.90 | 0.00 | - | 1 | 3 | 69.86% |
| POWL240816P00140000 | 2024-05-31 12:57PM EDT | 140.00 | 5.60 | 4.20 | 8.30 | +2.40 | +75.00% | 1 | 55 | 70.17% |
| POWL240816P00145000 | 2024-05-17 12:51PM EDT | 145.00 | 9.60 | 5.50 | 10.00 | 0.00 | - | 1 | 21 | 70.48% |
| POWL240816P00150000 | 2024-05-24 12:27PM EDT | 150.00 | 6.50 | 6.90 | 11.00 | 0.00 | - | 7 | 15 | 68.81% |
| POWL240816P00155000 | 2024-05-28 10:54AM EDT | 155.00 | 6.21 | 8.20 | 12.80 | 0.00 | - | 4 | 32 | 67.94% |
| POWL240816P00160000 | 2024-05-22 3:45PM EDT | 160.00 | 9.20 | 10.30 | 14.50 | 0.00 | - | 1 | 5 | 67.72% |
| POWL240816P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 14.50 | 12.00 | 16.30 | +4.50 | +45.00% | 2 | 55 | 66.37% |
| POWL240816P00170000 | 2024-05-21 12:07PM EDT | 170.00 | 14.20 | 14.00 | 18.50 | 0.00 | - | 5 | 5 | 65.61% |
| POWL240816P00175000 | 2024-05-23 1:39PM EDT | 175.00 | 13.55 | 16.40 | 21.00 | 0.00 | - | 4 | 2 | 65.39% |
| POWL240816P00180000 | 2024-05-23 11:06AM EDT | 180.00 | 16.42 | 19.50 | 23.50 | 0.00 | - | 3 | 16 | 65.67% |
| POWL240816P00185000 | 2024-05-28 9:47AM EDT | 185.00 | 16.00 | 21.60 | 25.80 | 0.00 | - | 1 | 42 | 63.56% |
| POWL240816P00190000 | 2024-05-30 2:19PM EDT | 190.00 | 16.20 | 24.00 | 28.90 | 0.00 | - | 10 | 10 | 62.59% |
| POWL240816P00195000 | 2024-05-29 1:29PM EDT | 195.00 | 20.34 | 27.90 | 32.00 | 0.00 | - | 5 | 8 | 63.39% |
| POWL240816P00210000 | 2024-02-28 1:47PM EDT | 210.00 | 51.90 | 72.30 | 76.50 | 0.00 | - | - | 9 | 168.07% |
© 2024 Yahoo. Tutti i diritti riservati.