PXD - Pioneer Natural Resources Company
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609C00160000 | 2023-05-30 3:54PM EDT | 160.00 | 45.85 | 44.70 | 47.40 | +45.85 | - | - | 0 | 109.86% |
| PXD230609C00165000 | 2023-06-01 2:57PM EDT | 165.00 | 37.33 | 39.50 | 42.30 | +37.33 | - | - | 100 | 90.04% |
| PXD230609C00185000 | 2023-06-01 2:57PM EDT | 185.00 | 17.63 | 19.90 | 22.20 | +17.63 | - | - | 100 | 54.30% |
| PXD230609C00190000 | 2023-05-19 12:39PM EDT | 190.00 | 19.44 | 15.40 | 17.40 | 0.00 | - | 2 | 2 | 51.47% |
| PXD230609C00195000 | 2023-06-02 11:13AM EDT | 195.00 | 10.60 | 11.10 | 12.40 | +1.30 | +13.98% | 2 | 3 | 53.64% |
| PXD230609C00197500 | 2023-06-01 1:45PM EDT | 197.50 | 7.40 | 8.60 | 10.30 | +7.40 | - | - | 20 | 50.76% |
| PXD230609C00200000 | 2023-06-02 3:57PM EDT | 200.00 | 7.30 | 6.60 | 8.30 | +1.80 | +32.73% | 13 | 14 | 47.80% |
| PXD230609C00202500 | 2023-06-02 3:57PM EDT | 202.50 | 6.30 | 5.20 | 6.40 | +6.30 | - | 9 | 27 | 44.48% |
| PXD230609C00205000 | 2023-06-02 3:55PM EDT | 205.00 | 4.50 | 4.00 | 4.90 | +1.90 | +73.08% | 99 | 67 | 43.40% |
| PXD230609C00207500 | 2023-06-02 3:23PM EDT | 207.50 | 3.62 | 2.45 | 3.60 | +1.88 | +108.05% | 80 | 86 | 42.16% |
| PXD230609C00210000 | 2023-06-02 3:59PM EDT | 210.00 | 2.20 | 1.70 | 2.45 | +1.00 | +83.33% | 450 | 222 | 40.17% |
| PXD230609C00212500 | 2023-06-02 3:47PM EDT | 212.50 | 1.60 | 1.15 | 1.90 | +0.95 | +146.15% | 72 | 87 | 42.24% |
| PXD230609C00215000 | 2023-06-02 3:44PM EDT | 215.00 | 1.05 | 0.70 | 1.20 | +0.38 | +56.72% | 94 | 125 | 40.63% |
| PXD230609C00217500 | 2023-06-02 3:40PM EDT | 217.50 | 0.70 | 0.35 | 0.95 | +0.30 | +75.00% | 40 | 15 | 43.07% |
| PXD230609C00220000 | 2023-06-02 3:53PM EDT | 220.00 | 0.37 | 0.30 | 0.70 | +0.09 | +32.14% | 28 | 91 | 44.34% |
| PXD230609C00222500 | 2023-06-02 3:37PM EDT | 222.50 | 0.30 | 0.05 | 0.60 | +0.04 | +15.38% | 10 | 21 | 47.41% |
| PXD230609C00225000 | 2023-06-02 1:31PM EDT | 225.00 | 0.30 | 0.00 | 0.50 | -0.05 | -14.29% | 1 | 35 | 49.90% |
| PXD230609C00230000 | 2023-06-02 3:16PM EDT | 230.00 | 0.48 | 0.00 | 0.50 | -0.27 | -36.00% | 3 | 62 | 50.88% |
| PXD230609C00235000 | 2023-06-02 2:22PM EDT | 235.00 | 0.08 | 0.05 | 0.20 | -0.09 | -52.94% | 4 | 3 | 52.05% |
| PXD230609C00240000 | 2023-05-22 3:53PM EDT | 240.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 35 | 76.86% |
| PXD230609C00245000 | 2023-06-01 9:52AM EDT | 245.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 100.81% |
| PXD230609C00250000 | 2023-06-02 11:21AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -1.44 | -96.64% | 10 | 13 | 58.59% |
| PXD230609C00285000 | 2023-04-27 1:25PM EDT | 285.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 4 | 119.82% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00150000 | 2023-05-10 11:28AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 112.11% |
| PXD230609P00165000 | 2023-05-11 2:14PM EDT | 165.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 3 | 89.75% |
| PXD230609P00170000 | 2023-05-31 1:54PM EDT | 170.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 82.13% |
| PXD230609P00172500 | 2023-06-01 3:20PM EDT | 172.50 | 0.10 | 0.00 | 1.50 | +0.10 | - | - | 2 | 94.63% |
| PXD230609P00175000 | 2023-06-01 3:19PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 76.03% |
| PXD230609P00177500 | 2023-06-01 3:19PM EDT | 177.50 | 0.15 | 0.00 | 1.50 | +0.15 | - | - | 4 | 82.42% |
| PXD230609P00180000 | 2023-06-02 12:08PM EDT | 180.00 | 0.13 | 0.00 | 0.30 | +0.03 | +30.00% | 2 | 37 | 54.79% |
| PXD230609P00185000 | 2023-06-02 12:58PM EDT | 185.00 | 0.25 | 0.00 | 0.55 | -0.40 | -61.54% | 10 | 16 | 50.68% |
| PXD230609P00187500 | 2023-06-01 1:18PM EDT | 187.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 11 | 12 | 46.34% |
| PXD230609P00190000 | 2023-06-02 3:52PM EDT | 190.00 | 0.30 | 0.25 | 0.50 | -1.05 | -77.78% | 35 | 64 | 46.39% |
| PXD230609P00192500 | 2023-06-02 12:08PM EDT | 192.50 | 0.37 | 0.25 | 0.70 | -1.53 | -80.53% | 6 | 16 | 44.68% |
| PXD230609P00195000 | 2023-06-02 3:58PM EDT | 195.00 | 0.80 | 0.55 | 1.05 | -0.93 | -53.76% | 45 | 119 | 44.07% |
| PXD230609P00197500 | 2023-06-02 3:59PM EDT | 197.50 | 1.02 | 0.80 | 1.25 | -1.36 | -57.14% | 22 | 19 | 39.82% |
| PXD230609P00200000 | 2023-06-02 3:59PM EDT | 200.00 | 1.52 | 1.25 | 1.80 | -1.32 | -46.48% | 36 | 68 | 38.70% |
| PXD230609P00202500 | 2023-06-02 3:57PM EDT | 202.50 | 2.20 | 2.05 | 2.75 | -2.60 | -54.17% | 48 | 25 | 39.70% |
| PXD230609P00205000 | 2023-06-02 3:35PM EDT | 205.00 | 3.00 | 3.00 | 3.80 | -1.90 | -38.78% | 35 | 22 | 39.30% |
| PXD230609P00207500 | 2023-06-02 3:12PM EDT | 207.50 | 4.00 | 3.90 | 5.00 | -4.85 | -54.80% | 20 | 17 | 38.04% |
| PXD230609P00210000 | 2023-06-02 11:34AM EDT | 210.00 | 7.20 | 5.30 | 6.60 | -1.20 | -14.29% | 7 | 309 | 38.33% |
| PXD230609P00212500 | 2023-05-23 11:42AM EDT | 212.50 | 5.20 | 7.30 | 8.40 | 0.00 | - | - | 0 | 38.48% |
| PXD230609P00215000 | 2023-06-01 3:38PM EDT | 215.00 | 14.22 | 9.50 | 11.10 | 0.00 | - | 1 | 2 | 47.83% |
| PXD230609P00217500 | 2023-05-24 12:55PM EDT | 217.50 | 9.10 | 11.40 | 13.10 | 0.00 | - | - | 1 | 47.78% |
| PXD230609P00220000 | 2023-05-04 9:31AM EDT | 220.00 | 16.57 | 13.80 | 15.60 | 0.00 | - | 1 | 0 | 53.69% |
| PXD230609P00225000 | 2023-04-28 10:36AM EDT | 225.00 | 14.00 | 19.70 | 21.60 | 0.00 | - | 1 | 1 | 65.58% |
| PXD230609P00235000 | 2023-05-04 9:31AM EDT | 235.00 | 30.90 | 28.30 | 30.20 | 0.00 | - | - | 0 | 76.66% |
