Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq 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3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 24.70 | 32.60 | 0.00 | - | 3 | 4 | 93.12% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 18.70 | 27.60 | 0.00 | - | 2 | 2 | 66.60% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 16.40 | 25.10 | 0.00 | - | 16 | 16 | 63.43% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 13.80 | 22.60 | 0.00 | - | 2 | 0 | 55.91% |
| PXD240503C00252500 | 2024-05-01 2:59PM EDT | 252.50 | 15.00 | 12.10 | 19.70 | -6.00 | -28.57% | 22 | 16 | 54.27% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 8.80 | 17.70 | 0.00 | - | 2 | 14 | 107.32% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 6.50 | 14.80 | 0.00 | - | 8 | 8 | 92.72% |
| PXD240503C00260000 | 2024-04-30 12:44PM EDT | 260.00 | 12.00 | 4.00 | 12.40 | 0.00 | - | 1 | 6 | 83.79% |
| PXD240503C00262500 | 2024-04-30 3:31PM EDT | 262.50 | 8.10 | 2.60 | 10.00 | 0.00 | - | 7 | 7 | 74.33% |
| PXD240503C00265000 | 2024-05-01 3:23PM EDT | 265.00 | 3.00 | 1.00 | 7.90 | -6.40 | -68.09% | 2 | 3 | 67.31% |
| PXD240503C00267500 | 2024-05-01 3:34PM EDT | 267.50 | 4.00 | 0.40 | 7.00 | -0.20 | -4.76% | 10 | 7 | 71.51% |
| PXD240503C00270000 | 2024-05-01 3:55PM EDT | 270.00 | 2.00 | 0.15 | 4.50 | -2.40 | -54.55% | 30 | 24 | 57.52% |
| PXD240503C00272500 | 2024-05-01 3:24PM EDT | 272.50 | 0.80 | 0.10 | 2.60 | -1.24 | -60.78% | 66 | 31 | 47.31% |
| PXD240503C00275000 | 2024-05-01 2:56PM EDT | 275.00 | 0.30 | 0.00 | 3.00 | -1.25 | -80.65% | 18 | 131 | 60.79% |
| PXD240503C00277500 | 2024-05-01 2:08PM EDT | 277.50 | 0.12 | 0.10 | 5.00 | -0.70 | -85.37% | 2 | 118 | 63.75% |
| PXD240503C00280000 | 2024-05-01 2:29PM EDT | 280.00 | 0.25 | 0.05 | 0.75 | -0.20 | -44.44% | 18 | 78 | 44.82% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 76.76% |
| PXD240503C00285000 | 2024-05-01 1:52PM EDT | 285.00 | 0.05 | 0.00 | 4.70 | -0.15 | -75.00% | 7 | 43 | 83.01% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 4.60 | 0.00 | - | - | 1 | 88.94% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 4.60 | 0.00 | - | 5 | 9 | 95.36% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 62 | 100.83% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 59.96% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 98.44% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 75 | 50.39% |
| PXD240503P00255000 | 2024-05-01 3:32PM EDT | 255.00 | 0.10 | 0.05 | 0.40 | +0.05 | +100.00% | 53 | 30 | 40.04% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.00 | 1.65 | 0.00 | - | 18 | 8 | 55.13% |
| PXD240503P00260000 | 2024-04-30 10:57AM EDT | 260.00 | 1.80 | 0.00 | 4.40 | +1.60 | +800.00% | 20 | 107 | 53.98% |
| PXD240503P00262500 | 2024-05-01 2:22PM EDT | 262.50 | 1.50 | 0.00 | 1.95 | +0.59 | +64.84% | 9 | 65 | 41.87% |
| PXD240503P00265000 | 2024-05-01 3:51PM EDT | 265.00 | 0.94 | 0.00 | 0.95 | -0.16 | -17.39% | 224 | 118 | 20.83% |
| PXD240503P00267500 | 2024-05-01 9:56AM EDT | 267.50 | 2.65 | 0.10 | 5.90 | +0.81 | +44.02% | 1 | 31 | 61.79% |
| PXD240503P00270000 | 2024-05-01 2:32PM EDT | 270.00 | 5.36 | 1.30 | 7.80 | +3.60 | +204.55% | 1 | 12 | 67.53% |
| PXD240503P00272500 | 2024-04-30 10:47AM EDT | 272.50 | 1.60 | 1.05 | 10.00 | 0.00 | - | 2 | 1 | 75.02% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 3.40 | 11.20 | 0.00 | - | - | 1 | 70.53% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 10.10 | 19.00 | 0.00 | - | 1 | 1 | 99.10% |
