Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 329.30% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 356.05% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 0.25 | 3.10 | 0.00 | - | 25 | 148 | 69.53% |
| PTEN240517C00010000 | 2024-05-02 10:45AM EDT | 10.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 174 | 296 | 53.32% |
| PTEN240517C00011000 | 2024-05-02 2:46PM EDT | 11.00 | 0.23 | 0.15 | 0.25 | +0.01 | +4.55% | 184 | 1,537 | 48.63% |
| PTEN240517C00012000 | 2024-05-02 2:54PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 13,814 | 47.66% |
| PTEN240517C00013000 | 2024-04-30 3:46PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 6,118 | 59.38% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 86.33% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 102.34% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 129.69% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 210.94% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 174.22% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 238.28% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 165.63% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 146.09% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 414 | 60.16% |
| PTEN240517P00010000 | 2024-05-02 12:10PM EDT | 10.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 151 | 195,537 | 44.92% |
| PTEN240517P00011000 | 2024-05-02 3:34PM EDT | 11.00 | 0.50 | 0.50 | 0.65 | -0.14 | -21.87% | 446 | 5,822 | 47.27% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.20 | 2.95 | 0.00 | - | 1 | 1,170 | 69.92% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 0.85 | 4.00 | 0.00 | - | 10 | 10 | 53.91% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 2.85 | 6.00 | 0.00 | - | 1 | 1 | 82.81% |
