Pioneer Natural Resources Company (PXD)
NYSE - NYSE 延遲價格。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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621C00105000 | 2023-05-23 11:13AM EDT | 105.00 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2024-01-31 10:46AM EDT | 115.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| PXD240621C00120000 | 2024-02-29 12:27PM EDT | 120.00 | 115.20 | 139.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00125000 | 2023-08-02 3:18PM EDT | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00130000 | 2024-01-02 11:39AM EDT | 130.00 | 100.29 | 94.20 | 103.90 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00150000 | 2024-04-16 10:17AM EDT | 150.00 | 118.00 | 121.10 | 131.00 | 0.00 | - | 1 | 1 | 76.44% |
| PXD240621C00155000 | 2023-07-13 11:22AM EDT | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621C00160000 | 2024-03-01 10:36AM EDT | 160.00 | 77.80 | 99.10 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 70.00 | 84.80 | 93.00 | 0.00 | - | - | 5 | 0.00% |
| PXD240621C00170000 | 2024-03-15 1:32PM EDT | 170.00 | 80.63 | 96.00 | 105.90 | 0.00 | - | 1 | 1 | 59.13% |
| PXD240621C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 79.49 | 54.50 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00180000 | 2024-04-12 10:45AM EDT | 180.00 | 98.90 | 91.20 | 101.00 | 0.00 | - | 1 | 35 | 56.69% |
| PXD240621C00185000 | 2023-08-02 9:57AM EDT | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240621C00190000 | 2024-03-28 9:31AM EDT | 190.00 | 73.00 | 81.20 | 91.00 | 0.00 | - | 1 | 112 | 50.42% |
| PXD240621C00195000 | 2024-02-08 10:30AM EDT | 195.00 | 34.63 | 46.00 | 55.90 | 0.00 | - | 1 | 30 | 0.00% |
| PXD240621C00200000 | 2024-04-24 11:59AM EDT | 200.00 | 75.00 | 71.40 | 81.00 | +4.60 | +6.53% | 2 | 44 | 76.99% |
| PXD240621C00205000 | 2024-02-29 3:33PM EDT | 205.00 | 32.50 | 54.10 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00210000 | 2024-04-16 1:34PM EDT | 210.00 | 56.73 | 61.60 | 71.00 | 0.00 | - | 1 | 59 | 68.41% |
| PXD240621C00215000 | 2024-04-23 9:40AM EDT | 215.00 | 58.61 | 56.80 | 66.00 | 0.00 | - | 3 | 13 | 64.22% |
| PXD240621C00220000 | 2024-04-23 9:42AM EDT | 220.00 | 53.00 | 51.80 | 61.00 | 0.00 | - | 35 | 87 | 60.07% |
| PXD240621C00225000 | 2024-03-22 9:33AM EDT | 225.00 | 33.97 | 42.00 | 51.70 | 0.00 | - | 3 | 146 | 35.32% |
| PXD240621C00230000 | 2024-04-19 1:06PM EDT | 230.00 | 42.80 | 43.20 | 51.60 | 0.00 | - | 20 | 457 | 54.07% |
| PXD240621C00235000 | 2024-04-22 3:18PM EDT | 235.00 | 40.85 | 38.00 | 47.00 | 0.00 | - | 1 | 105 | 51.28% |
| PXD240621C00240000 | 2024-04-19 3:34PM EDT | 240.00 | 33.00 | 33.00 | 42.00 | 0.00 | - | 1 | 444 | 47.09% |
| PXD240621C00245000 | 2024-04-16 2:53PM EDT | 245.00 | 26.40 | 30.90 | 36.90 | 0.00 | - | 1 | 358 | 42.58% |
| PXD240621C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 27.62 | 25.60 | 30.50 | -0.88 | -3.09% | 1 | 822 | 34.14% |
| PXD240621C00255000 | 2024-04-23 3:17PM EDT | 255.00 | 24.50 | 21.90 | 28.40 | 0.00 | - | 11 | 479 | 38.22% |
| PXD240621C00260000 | 2024-04-23 11:36AM EDT | 260.00 | 20.00 | 17.90 | 22.80 | +1.30 | +6.95% | 4 | 465 | 32.11% |
| PXD240621C00265000 | 2024-04-24 12:26PM EDT | 265.00 | 16.30 | 14.80 | 21.30 | +0.40 | +2.52% | 4 | 189 | 36.04% |
| PXD240621C00270000 | 2024-04-24 3:23PM EDT | 270.00 | 13.60 | 10.70 | 15.70 | +1.10 | +8.80% | 11 | 701 | 29.41% |
| PXD240621C00275000 | 2024-04-24 1:10PM EDT | 275.00 | 10.15 | 9.90 | 14.80 | -0.40 | -3.79% | 4 | 913 | 33.23% |
| PXD240621C00280000 | 2024-04-24 3:38PM EDT | 280.00 | 8.80 | 7.70 | 11.40 | +2.67 | +43.56% | 1 | 354 | 30.63% |
| PXD240621C00285000 | 2024-04-24 3:02PM EDT | 285.00 | 5.91 | 3.60 | 7.80 | -0.70 | -10.59% | 1 | 56 | 26.81% |
| PXD240621C00290000 | 2024-04-23 10:32AM EDT | 290.00 | 3.70 | 1.85 | 8.30 | 0.00 | - | 3 | 76 | 32.04% |
| PXD240621C00295000 | 2024-04-23 1:52PM EDT | 295.00 | 3.30 | 0.95 | 6.90 | 0.00 | - | 2 | 11 | 32.26% |
| PXD240621C00300000 | 2024-04-23 1:34PM EDT | 300.00 | 2.27 | 0.25 | 2.55 | 0.00 | - | 4 | 69 | 23.13% |
| PXD240621C00305000 | 2024-04-19 2:08PM EDT | 305.00 | 1.25 | 0.50 | 4.70 | 0.00 | - | 1 | 2 | 32.70% |
| PXD240621C00310000 | 2023-10-18 1:08PM EDT | 310.00 | 5.20 | 0.05 | 4.30 | 0.00 | - | 1 | 11 | 34.33% |
| PXD240621C00315000 | 2024-03-14 9:50AM EDT | 315.00 | 1.50 | 0.15 | 5.40 | 0.00 | - | 2 | 2 | 40.45% |
| PXD240621C00320000 | 2023-10-12 3:12PM EDT | 320.00 | 1.59 | 0.00 | 3.60 | 0.00 | - | 4 | 29 | 37.21% |
| PXD240621C00325000 | 2023-12-06 3:16PM EDT | 325.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.77% |
| PXD240621C00330000 | 2023-09-05 1:20PM EDT | 330.00 | 2.85 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 46.22% |
| PXD240621C00335000 | 2023-11-06 11:23AM EDT | 335.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 48.58% |
| PXD240621C00340000 | 2024-04-05 12:42PM EDT | 340.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 209 | 27.47% |
| PXD240621C00350000 | 2024-04-04 1:51PM EDT | 350.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 100 | 106 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00095000 | 2023-09-13 12:46PM EDT | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.92% |
| PXD240621P00100000 | 2024-01-22 1:05PM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 109.86% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 179.71% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 161.96% |
| PXD240621P00120000 | 2024-04-08 2:37PM EDT | 120.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 48 | 128.47% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 151.05% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 137.85% |
| PXD240621P00145000 | 2023-10-17 12:45PM EDT | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 182 | 104.64% |
| PXD240621P00150000 | 2024-01-22 11:20AM EDT | 150.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 20 | 233 | 81.01% |
| PXD240621P00155000 | 2024-03-19 12:50PM EDT | 155.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 74 | 94.82% |
| PXD240621P00160000 | 2024-03-07 3:50PM EDT | 160.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 102 | 84.20% |
| PXD240621P00165000 | 2024-01-17 10:30AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| PXD240621P00170000 | 2023-11-27 11:11AM EDT | 170.00 | 3.01 | 0.05 | 7.90 | 0.00 | - | 10 | 162 | 95.59% |
| PXD240621P00175000 | 2024-03-12 3:53PM EDT | 175.00 | 0.17 | 0.00 | 4.40 | 0.00 | - | 1 | 98 | 78.22% |
| PXD240621P00180000 | 2024-03-25 12:39PM EDT | 180.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 196 | 52.30% |
| PXD240621P00185000 | 2024-03-18 3:46PM EDT | 185.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 84 | 70.13% |
| PXD240621P00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 101 | 48.34% |
| PXD240621P00195000 | 2024-04-10 3:01PM EDT | 195.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 135 | 52.58% |
| PXD240621P00200000 | 2024-03-27 10:15AM EDT | 200.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 13 | 175 | 43.29% |
| PXD240621P00205000 | 2024-03-11 1:11PM EDT | 205.00 | 1.87 | 0.00 | 3.10 | 0.00 | - | 7 | 55 | 50.89% |
| PXD240621P00210000 | 2024-04-18 1:03PM EDT | 210.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 694 | 37.62% |
| PXD240621P00215000 | 2024-04-18 1:04PM EDT | 215.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 20 | 179 | 34.86% |
| PXD240621P00220000 | 2024-04-18 3:34PM EDT | 220.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 1,759 | 33.79% |
| PXD240621P00225000 | 2024-04-18 1:05PM EDT | 225.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 10 | 176 | 34.01% |
| PXD240621P00230000 | 2024-04-23 2:00PM EDT | 230.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 10 | 511 | 34.33% |
| PXD240621P00235000 | 2024-04-22 10:32AM EDT | 235.00 | 1.05 | 0.40 | 2.90 | 0.00 | - | 10 | 149 | 37.95% |
| PXD240621P00240000 | 2024-04-23 2:50PM EDT | 240.00 | 1.05 | 1.10 | 1.95 | 0.00 | - | 26 | 1,024 | 30.28% |
| PXD240621P00245000 | 2024-04-23 10:30AM EDT | 245.00 | 1.50 | 0.25 | 5.80 | 0.00 | - | 7 | 44 | 40.78% |
| PXD240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 4.62 | 0.35 | 2.50 | 0.00 | - | 155 | 189 | 25.83% |
| PXD240621P00255000 | 2024-04-22 1:04PM EDT | 255.00 | 4.21 | 0.50 | 7.50 | 0.00 | - | 1 | 12 | 37.20% |
| PXD240621P00260000 | 2024-04-23 3:31PM EDT | 260.00 | 3.70 | 1.10 | 8.00 | 0.00 | - | 28 | 201 | 33.99% |
| PXD240621P00265000 | 2024-04-23 3:06PM EDT | 265.00 | 5.50 | 1.35 | 8.80 | 0.00 | - | 42 | 80 | 31.23% |
| PXD240621P00270000 | 2024-04-24 2:01PM EDT | 270.00 | 7.20 | 4.00 | 8.10 | -1.90 | -20.88% | 13 | 49 | 24.53% |
| PXD240621P00275000 | 2024-04-24 12:03PM EDT | 275.00 | 10.00 | 5.70 | 9.90 | -0.30 | -2.91% | 1 | 8 | 23.22% |
| PXD240621P00280000 | 2024-04-24 3:11PM EDT | 280.00 | 12.30 | 8.30 | 16.60 | +0.60 | +5.13% | 1 | 18 | 32.29% |
| PXD240621P00285000 | 2024-04-11 9:37AM EDT | 285.00 | 16.00 | 11.50 | 18.80 | 0.00 | - | - | 20 | 30.40% |
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 290.00 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 118.30% |
| PXD240621P00300000 | 2023-10-19 1:42PM EDT | 300.00 | 47.21 | 60.00 | 69.50 | 0.00 | - | 10 | 49 | 113.77% |
