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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117C00095000 | 2023-08-17 3:10PM EDT | 95.00 | 141.80 | 135.00 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00100000 | 2023-10-18 3:58PM EDT | 100.00 | 155.80 | 134.00 | 143.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.18 | 117.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00115000 | 2023-02-28 10:40AM EDT | 115.00 | 87.68 | 84.00 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00120000 | 2023-11-03 10:37AM EDT | 120.00 | 123.00 | 111.00 | 118.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00130000 | 2023-11-07 10:36AM EDT | 130.00 | 104.80 | 90.00 | 98.00 | 0.00 | - | 11 | 2 | 0.00% |
| PXD250117C00135000 | 2024-02-16 12:42PM EDT | 135.00 | 98.10 | 112.00 | 122.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD250117C00140000 | 2022-11-03 9:41AM EDT | 140.00 | 115.50 | 98.00 | 107.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD250117C00145000 | 2023-02-23 1:09PM EDT | 145.00 | 59.27 | 53.00 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD250117C00150000 | 2024-04-01 10:31AM EDT | 150.00 | 114.39 | 122.00 | 131.90 | 0.00 | - | 3 | 14 | 61.26% |
| PXD250117C00155000 | 2022-11-29 4:49PM EDT | 155.00 | 92.75 | 73.00 | 82.50 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00160000 | 2024-03-14 11:49AM EDT | 160.00 | 92.00 | 108.00 | 118.00 | 0.00 | - | 1 | 45 | 43.41% |
| PXD250117C00165000 | 2023-03-15 3:31PM EDT | 165.00 | 38.80 | 65.00 | 74.00 | 0.00 | - | - | 6 | 0.00% |
| PXD250117C00170000 | 2023-11-07 10:46AM EDT | 170.00 | 69.00 | 54.30 | 63.60 | 0.00 | - | 100 | 152 | 0.00% |
| PXD250117C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 84.38 | 59.00 | 68.00 | 0.00 | - | 2 | 20 | 0.00% |
| PXD250117C00180000 | 2024-03-13 10:55AM EDT | 180.00 | 71.10 | 98.10 | 105.80 | 0.00 | - | 1 | 28 | 54.94% |
| PXD250117C00185000 | 2023-10-16 10:48AM EDT | 185.00 | 72.00 | 54.00 | 63.50 | 0.00 | - | 1 | 4 | 0.00% |
| PXD250117C00190000 | 2024-04-22 2:54PM EDT | 190.00 | 89.00 | 84.20 | 94.00 | 0.00 | - | 1 | 20 | 46.41% |
| PXD250117C00195000 | 2024-01-03 1:30PM EDT | 195.00 | 47.50 | 38.00 | 47.00 | 0.00 | - | 1 | 59 | 0.00% |
| PXD250117C00200000 | 2024-03-21 11:15AM EDT | 200.00 | 62.00 | 71.00 | 80.90 | 0.00 | - | 2 | 179 | 35.58% |
| PXD250117C00210000 | 2024-04-17 3:57PM EDT | 210.00 | 63.40 | 66.20 | 76.00 | 0.00 | - | 1 | 125 | 40.85% |
| PXD250117C00215000 | 2024-02-29 3:39PM EDT | 215.00 | 32.60 | 51.10 | 60.90 | 0.00 | - | 1 | 4 | 15.33% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 58.30 | 67.90 | 0.00 | - | 1 | 338 | 39.26% |
| PXD250117C00225000 | 2024-03-12 10:30AM EDT | 225.00 | 35.00 | 54.20 | 58.80 | 0.00 | - | 1 | 46 | 30.72% |
| PXD250117C00230000 | 2024-04-22 9:36AM EDT | 230.00 | 48.80 | 50.00 | 59.70 | 0.00 | - | 1 | 215 | 37.17% |
| PXD250117C00235000 | 2024-03-27 9:44AM EDT | 235.00 | 36.07 | 46.00 | 55.20 | 0.00 | - | 1 | 18 | 35.48% |
| PXD250117C00240000 | 2024-04-24 12:49PM EDT | 240.00 | 47.00 | 42.20 | 52.00 | +2.15 | +4.79% | 4 | 588 | 35.43% |
| PXD250117C00245000 | 2024-04-12 1:10PM EDT | 245.00 | 42.16 | 38.30 | 48.00 | 0.00 | - | 1 | 26 | 34.24% |
| PXD250117C00250000 | 2024-04-19 11:39AM EDT | 250.00 | 37.60 | 35.00 | 44.40 | 0.00 | - | 1 | 324 | 33.44% |
| PXD250117C00255000 | 2024-04-15 2:08PM EDT | 255.00 | 33.05 | 31.70 | 41.00 | 0.00 | - | 10 | 75 | 32.77% |
| PXD250117C00260000 | 2024-04-24 2:06PM EDT | 260.00 | 33.50 | 28.10 | 37.50 | +5.65 | +20.29% | 2 | 660 | 31.87% |
| PXD250117C00265000 | 2024-04-22 2:40PM EDT | 265.00 | 29.30 | 27.90 | 33.40 | 0.00 | - | 5 | 53 | 30.19% |
| PXD250117C00270000 | 2024-04-19 10:19AM EDT | 270.00 | 25.60 | 25.60 | 29.60 | 0.00 | - | 2 | 397 | 28.75% |
| PXD250117C00275000 | 2024-04-11 10:48AM EDT | 275.00 | 22.70 | 21.80 | 28.10 | 0.00 | - | 4 | 34 | 29.65% |
| PXD250117C00280000 | 2024-04-24 1:22PM EDT | 280.00 | 22.00 | 20.20 | 25.30 | +3.00 | +15.79% | 3 | 176 | 29.01% |
| PXD250117C00285000 | 2024-04-09 11:10AM EDT | 285.00 | 17.48 | 15.70 | 23.30 | 0.00 | - | 1 | 35 | 29.07% |
| PXD250117C00290000 | 2024-04-23 12:56PM EDT | 290.00 | 17.50 | 16.10 | 20.30 | 0.00 | - | 5 | 341 | 27.92% |
| PXD250117C00295000 | 2024-04-18 3:21PM EDT | 295.00 | 13.10 | 14.20 | 19.00 | 0.00 | - | 25 | 9 | 28.43% |
| PXD250117C00300000 | 2024-04-24 3:43PM EDT | 300.00 | 13.49 | 9.70 | 17.90 | +1.11 | +8.97% | 1 | 216 | 29.04% |
| PXD250117C00305000 | 2024-04-16 3:54PM EDT | 305.00 | 10.00 | 8.10 | 16.30 | 0.00 | - | 1 | 2 | 28.98% |
| PXD250117C00310000 | 2024-04-05 1:01PM EDT | 310.00 | 10.05 | 6.40 | 14.90 | 0.00 | - | 1 | 15 | 29.01% |
| PXD250117C00320000 | 2024-04-02 3:46PM EDT | 320.00 | 5.35 | 4.40 | 12.60 | 0.00 | - | 5 | 12 | 29.29% |
| PXD250117C00330000 | 2024-04-22 1:52PM EDT | 330.00 | 6.10 | 2.65 | 10.60 | 0.00 | - | 2 | 9 | 29.51% |
| PXD250117C00340000 | 2024-03-11 9:30AM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PXD250117C00350000 | 2024-04-02 3:46PM EDT | 350.00 | 2.73 | 0.20 | 8.20 | 0.00 | - | 10 | 141 | 30.95% |
| PXD250117C00360000 | 2022-12-09 12:31PM EDT | 360.00 | 9.60 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 42.11% |
| PXD250117C00370000 | 2024-01-12 4:29PM EDT | 370.00 | 8.55 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 37.07% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.05 | 6.30 | 0.00 | - | 13 | 27 | 33.86% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 6.00 | 0.00 | - | 5 | 20 | 35.07% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117P00095000 | 2023-10-11 10:10AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 100 | 69.35% |
| PXD250117P00110000 | 2024-02-08 12:55PM EDT | 110.00 | 0.68 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 52.39% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 115.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 53.30% |
| PXD250117P00120000 | 2023-12-07 1:15PM EDT | 120.00 | 1.25 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 73.38% |
| PXD250117P00125000 | 2023-08-31 10:21AM EDT | 125.00 | 2.20 | 0.35 | 9.80 | 0.00 | - | 62 | 35 | 71.34% |
| PXD250117P00130000 | 2024-01-12 1:17PM EDT | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 57.36% |
| PXD250117P00135000 | 2023-11-13 1:15PM EDT | 135.00 | 3.60 | 0.20 | 3.90 | 0.00 | - | 10 | 27 | 52.53% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 4 | 57 | 49.39% |
| PXD250117P00145000 | 2023-10-27 12:04PM EDT | 145.00 | 3.50 | 0.15 | 6.20 | 0.00 | - | 1 | 0 | 53.02% |
| PXD250117P00150000 | 2024-03-05 1:48PM EDT | 150.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 1 | 131 | 56.76% |
| PXD250117P00155000 | 2023-09-29 10:06AM EDT | 155.00 | 5.70 | 0.05 | 9.50 | 0.00 | - | 15 | 24 | 53.87% |
| PXD250117P00160000 | 2023-12-29 1:23PM EDT | 160.00 | 4.10 | 0.05 | 10.00 | 0.00 | - | 2 | 13 | 52.22% |
| PXD250117P00165000 | 2024-02-21 1:55PM EDT | 165.00 | 4.23 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 61.41% |
| PXD250117P00170000 | 2024-02-22 3:48PM EDT | 170.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 5 | 94 | 58.73% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 2.55 | 0.00 | - | 4 | 442 | 37.71% |
| PXD250117P00180000 | 2024-03-19 10:16AM EDT | 180.00 | 3.64 | 0.05 | 5.70 | 0.00 | - | 1 | 679 | 44.82% |
| PXD250117P00185000 | 2024-03-19 10:16AM EDT | 185.00 | 4.07 | 0.10 | 4.30 | 0.00 | - | 1 | 87 | 39.10% |
| PXD250117P00190000 | 2024-03-28 2:00PM EDT | 190.00 | 2.70 | 1.50 | 3.30 | 0.00 | - | 5 | 72 | 34.38% |
| PXD250117P00195000 | 2024-04-02 10:17AM EDT | 195.00 | 3.50 | 1.70 | 3.50 | 0.00 | - | 2 | 877 | 33.04% |
| PXD250117P00200000 | 2024-03-27 1:29PM EDT | 200.00 | 3.90 | 1.70 | 3.60 | 0.00 | - | 3 | 2,164 | 31.43% |
| PXD250117P00205000 | 2024-04-17 1:33PM EDT | 205.00 | 4.00 | 0.05 | 7.30 | 0.00 | - | 2 | 51 | 37.45% |
| PXD250117P00210000 | 2024-04-18 3:11PM EDT | 210.00 | 3.80 | 2.20 | 4.90 | 0.00 | - | 2 | 387 | 30.65% |
| PXD250117P00215000 | 2024-04-11 3:08PM EDT | 215.00 | 4.00 | 0.10 | 8.30 | 0.00 | - | 8 | 277 | 34.99% |
| PXD250117P00220000 | 2024-04-15 9:44AM EDT | 220.00 | 4.50 | 2.75 | 8.90 | 0.00 | - | 6 | 768 | 33.85% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 1.10 | 9.60 | 0.00 | - | 1 | 67 | 32.81% |
| PXD250117P00230000 | 2024-04-08 11:23AM EDT | 230.00 | 6.00 | 1.90 | 8.90 | 0.00 | - | 2 | 219 | 29.61% |
| PXD250117P00235000 | 2024-03-04 1:49PM EDT | 235.00 | 18.00 | 3.50 | 11.70 | 0.00 | - | 4 | 27 | 31.47% |
| PXD250117P00240000 | 2024-03-21 9:49AM EDT | 240.00 | 10.00 | 7.10 | 13.00 | 0.00 | - | 4 | 233 | 30.95% |
| PXD250117P00245000 | 2024-04-08 3:45PM EDT | 245.00 | 9.75 | 5.10 | 13.60 | 0.00 | - | 5 | 207 | 29.42% |
| PXD250117P00250000 | 2024-03-27 1:31PM EDT | 250.00 | 15.60 | 6.40 | 14.90 | 0.00 | - | 1 | 58 | 28.68% |
| PXD250117P00255000 | 2024-03-25 11:54AM EDT | 255.00 | 16.50 | 7.90 | 15.70 | 0.00 | - | 1 | 3 | 27.23% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 8.80 | 17.30 | 0.00 | - | 2 | 109 | 26.59% |
| PXD250117P00265000 | 2024-03-28 9:35AM EDT | 265.00 | 18.50 | 10.80 | 19.30 | 0.00 | - | 3 | 7 | 26.26% |
| PXD250117P00270000 | 2024-04-19 9:41AM EDT | 270.00 | 20.00 | 13.10 | 21.30 | 0.00 | - | 1 | 30 | 25.76% |
| PXD250117P00275000 | 2023-10-18 9:58AM EDT | 275.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.10% |
| PXD250117P00280000 | 2023-11-16 4:00PM EDT | 280.00 | 52.00 | 52.10 | 60.90 | 0.00 | - | 9 | 19 | 57.71% |
| PXD250117P00290000 | 2023-07-14 11:38AM EDT | 290.00 | 83.90 | 58.10 | 65.30 | 0.00 | - | 2 | 4 | 56.60% |
| PXD250117P00300000 | 2023-02-06 1:01PM EDT | 300.00 | 101.10 | 96.50 | 106.00 | 0.00 | - | 14 | 5 | 92.36% |
| PXD250117P00310000 | 2023-10-04 9:31AM EDT | 310.00 | 93.00 | 60.30 | 80.20 | 0.00 | - | - | 0 | 51.63% |
| PXD250117P00320000 | 2023-10-13 10:24AM EDT | 320.00 | 74.82 | 84.00 | 94.00 | 0.00 | - | 9 | 9 | 64.13% |
| PXD250117P00330000 | 2023-02-06 1:00PM EDT | 330.00 | 125.30 | 122.50 | 132.00 | 0.00 | - | - | 2 | 97.32% |
| PXD250117P00340000 | 2022-09-16 9:31AM EDT | 340.00 | 131.40 | 126.00 | 134.50 | 0.00 | - | - | 1 | 92.57% |
| PXD250117P00350000 | 2022-09-16 9:31AM EDT | 350.00 | 138.80 | 133.00 | 142.00 | 0.00 | - | - | 1 | 92.29% |
| PXD250117P00360000 | 2022-09-16 9:31AM EDT | 360.00 | 146.40 | 140.50 | 150.00 | 0.00 | - | - | 1 | 92.42% |
| PXD250117P00370000 | 2022-10-10 11:18AM EDT | 370.00 | 149.50 | 142.50 | 152.00 | 0.00 | - | 1 | 1 | 86.33% |
| PXD250117P00380000 | 2024-01-19 10:54AM EDT | 380.00 | 163.50 | 145.00 | 155.00 | 0.00 | - | 3 | 1 | 80.90% |
