香港股市 將收市,收市時間:5 小時

Pioneer Natural Resources Company (PXD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
237.27+4.64 (+1.99%)
收市:04:00PM EST
237.25 -0.02 (-0.01%)
收市後: 07:53PM EST
價內期權
認購期權範圍2024年6月21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
PXD240621C001050002023-05-23 10:13AM EST105.00110.0092.00101.000.00-100.00%
PXD240621C001150002024-01-31 9:46AM EST115.00118.870.000.000.00-11200.00%
PXD240621C001200002024-02-29 11:27AM EST120.00115.20114.00123.900.00-1077.94%
PXD240621C001250002023-08-02 2:18PM EST125.00105.00112.00121.000.00-1092.54%
PXD240621C001300002024-01-02 10:39AM EST130.00100.2994.20103.900.00-400.00%
PXD240621C001500002024-02-12 9:32AM EST150.0079.5084.2093.900.00-1356.43%
PXD240621C001550002023-07-13 10:22AM EST155.0065.1079.0089.000.00--052.73%
PXD240621C001600002024-03-01 9:36AM EST160.0077.8074.2084.00+22.20+39.93%1050.17%
PXD240621C001650002023-09-20 1:01PM EST165.0070.0084.8093.000.00--5101.24%
PXD240621C001700002023-12-20 9:41AM EST170.0068.0044.1054.000.00-110.00%
PXD240621C001750002023-10-17 9:37AM EST175.0079.4954.5063.000.00-1133.18%
PXD240621C001800002024-02-22 2:55PM EST180.0054.5055.0064.600.00-13559.19%
PXD240621C001850002023-08-02 8:57AM EST185.0055.8457.0066.000.00-2260.96%
PXD240621C001900002024-02-26 11:06AM EST190.0045.2945.3054.900.00-111252.30%
PXD240621C001950002024-02-08 9:30AM EST195.0034.6341.0050.600.00-13050.40%
PXD240621C002000002024-02-12 3:23PM EST200.0033.4036.1045.900.00-14447.28%
PXD240621C002050002024-02-29 2:33PM EST205.0032.5032.2041.900.00-1045.87%
PXD240621C002100002024-02-26 11:06AM EST210.0027.7928.7036.200.00-16240.19%
PXD240621C002150002024-02-21 11:31AM EST215.0022.5324.0031.400.00-23436.69%
PXD240621C002200002024-03-01 10:50AM EST220.0024.0021.4027.30+3.60+17.65%312934.63%
PXD240621C002250002024-02-29 10:27AM EST225.0016.9517.2022.200.00-415230.23%
PXD240621C002300002024-03-01 9:45AM EST230.0016.3013.8021.40+2.06+14.47%143134.30%
PXD240621C002350002024-02-29 3:38PM EST235.0014.9012.1017.800.00-213532.21%
PXD240621C002400002024-03-01 3:32PM EST240.0011.7710.1013.00+2.37+25.21%945927.43%
PXD240621C002450002024-03-01 3:54PM EST245.009.737.9010.70+2.57+35.89%1138926.97%
PXD240621C002500002024-03-01 3:45PM EST250.007.906.808.00+2.28+40.57%11183625.16%
PXD240621C002550002024-03-01 2:25PM EST255.005.504.407.70+1.40+34.15%1031227.71%
PXD240621C002600002024-03-01 11:16AM EST260.004.102.955.30+1.07+35.31%1734825.35%
PXD240621C002650002024-03-01 11:33AM EST265.002.911.953.60+0.68+30.49%25423.73%
PXD240621C002700002024-02-26 3:37PM EST270.001.551.052.900.00-153924.06%
PXD240621C002750002024-03-01 3:23PM EST275.001.800.704.40+0.40+28.57%511,56630.40%
PXD240621C002800002024-03-01 3:23PM EST280.001.261.201.45+0.06+5.00%4810223.02%
PXD240621C002850002024-01-12 11:20AM EST285.001.200.055.000.00-101036.29%
PXD240621C002900002024-01-03 1:59PM EST290.002.000.001.000.00-17724.22%
PXD240621C002950002024-02-29 12:54PM EST295.000.650.003.000.00-1134.14%
PXD240621C003000002024-01-24 9:35AM EST300.000.700.004.600.00-11141.01%
PXD240621C003050002023-10-13 9:00AM EST305.003.600.654.100.00--141.28%
PXD240621C003100002023-10-18 12:08PM EST310.005.200.054.300.00-11143.64%
PXD240621C003200002023-10-12 2:12PM EST320.001.590.003.600.00-42944.59%
PXD240621C003250002023-12-06 2:16PM EST325.000.500.004.800.00-1150.19%
PXD240621C003300002023-09-05 12:20PM EST330.002.850.104.800.00-104051.76%
PXD240621C003350002023-11-06 10:23AM EST335.001.400.004.800.00-13753.30%
PXD240621C003400002024-02-29 9:41AM EST340.000.050.051.000.00-122337.88%
PXD240621C003500002023-11-01 1:56PM EST350.001.100.004.800.00-17557.70%
認沽盤範圍2024年6月21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
PXD240621P000950002023-09-13 11:46AM EST95.001.000.004.800.00--1109.20%
PXD240621P001000002024-01-22 12:05PM EST100.000.450.000.500.00-3570.07%
PXD240621P001050002023-03-15 11:28AM EST105.005.400.009.600.00--40117.31%
PXD240621P001150002023-04-06 12:49PM EST115.004.000.009.000.00-2227104.25%
PXD240621P001200002023-10-06 1:14PM EST120.000.050.004.000.00-14880.98%
PXD240621P001250002023-03-15 10:20AM EST125.008.400.009.600.00--1595.94%
PXD240621P001400002023-05-02 11:47AM EST140.007.001.0510.000.00-9110585.64%
PXD240621P001450002023-10-17 11:45AM EST145.000.950.004.400.00-118262.95%
PXD240621P001500002024-01-22 10:20AM EST150.000.650.001.500.00-2023354.32%
PXD240621P001550002024-01-02 12:11PM EST155.002.450.004.800.00-107457.14%
PXD240621P001600002024-02-15 12:15PM EST160.001.050.002.400.00-110253.70%
PXD240621P001650002024-01-17 9:30AM EST165.000.700.000.000.00-131212.50%
PXD240621P001700002023-11-27 10:11AM EST170.003.010.057.900.00-1016254.49%
PXD240621P001750002024-01-17 9:34AM EST175.002.750.000.000.00-19912.50%
PXD240621P001800002024-02-23 9:30AM EST180.000.700.150.600.00-119929.48%
PXD240621P001850002024-01-24 1:19PM EST185.003.500.105.300.00-38448.76%
PXD240621P001900002024-02-15 2:29PM EST190.001.950.105.000.00-38844.19%
PXD240621P001950002024-02-28 2:54PM EST195.001.800.652.650.00-513332.59%
PXD240621P002000002024-02-27 1:57PM EST200.002.301.202.150.00-516727.65%
PXD240621P002050002024-02-20 12:46PM EST205.003.651.455.800.00-325536.00%
PXD240621P002100002024-03-01 3:10PM EST210.002.952.757.00-0.55-15.71%8267135.48%
PXD240621P002150002024-03-01 1:43PM EST215.003.500.755.90-1.50-30.00%118929.08%
PXD240621P002200002024-03-01 3:06PM EST220.004.764.005.80-1.30-21.45%11,77025.19%
PXD240621P002250002024-03-01 2:56PM EST225.005.905.009.80-2.10-26.25%527629.98%
PXD240621P002300002024-03-01 3:18PM EST230.007.806.8012.00-1.85-19.17%1455030.07%
PXD240621P002350002024-02-29 3:08PM EST235.0011.907.8013.500.00-15428.28%
PXD240621P002400002024-03-01 3:44PM EST240.0012.2510.7015.00-1.75-12.50%43324526.04%
PXD240621P002450002024-02-09 2:58PM EST245.0023.3012.1018.900.00-31827.90%
PXD240621P002500002024-03-01 11:11AM EST250.0017.2014.1022.00-6.00-25.86%65027.72%
PXD240621P002550002024-02-02 3:34PM EST255.0029.6517.7025.000.00-5526.83%
PXD240621P002600002023-12-14 3:55PM EST260.0035.1434.8041.400.00-22552.77%
PXD240621P002700002023-10-24 2:04PM EST270.0033.4036.6044.000.00-33443.73%
PXD240621P002800002023-03-31 1:11PM EST280.0084.4065.0074.500.00-161780.66%
PXD240621P002900002023-10-12 9:00AM EST290.0050.0056.0064.500.00-101254.66%
PXD240621P003000002023-10-19 12:42PM EST300.0047.2160.0069.500.00-104947.04%