香港股市 已收市

Pioneer Natural Resources Company (PXD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
233.74+4.60 (+2.01%)
收市:04:00PM EST
233.77 +0.03 (+0.01%)
收市後: 07:57PM EST
價內期權
認購期權範圍2026年1月16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
PXD260116C001250002023-11-13 9:30AM EST125.00109.1594.20103.000.00--00.00%
PXD260116C001300002023-11-13 9:30AM EST130.00104.5590.0099.000.00--00.00%
PXD260116C001500002024-01-25 3:17PM EST150.0080.000.000.000.00-100.00%
PXD260116C001650002023-09-11 8:30AM EST165.0086.2081.4086.900.00--141.30%
PXD260116C001800002023-12-15 3:44PM EST180.0060.9953.8060.400.00-11621.95%
PXD260116C001850002023-11-01 1:43PM EST185.0070.0059.3065.900.00-1032.02%
PXD260116C001900002023-12-04 2:29PM EST190.0059.250.000.000.00-100.00%
PXD260116C001950002023-10-13 1:24PM EST195.0070.2553.0063.000.00--234.93%
PXD260116C002000002023-12-22 10:10AM EST200.0052.6539.2047.900.00-2823.44%
PXD260116C002050002023-10-30 1:13PM EST205.0057.4044.0053.000.00-1430.78%
PXD260116C002100002023-12-08 1:04PM EST210.0041.8643.6049.000.00-1929.60%
PXD260116C002150002024-01-23 10:34AM EST215.0034.120.000.000.00-100.00%
PXD260116C002200002024-01-30 2:18PM EST220.0039.000.000.000.00-100.00%
PXD260116C002250002024-01-30 10:10AM EST225.0035.200.000.000.00-300.00%
PXD260116C002300002024-02-07 2:07PM EST230.0030.000.000.000.00-100.00%
PXD260116C002350002024-02-09 12:41PM EST235.0028.000.000.000.00-400.10%
PXD260116C002400002024-02-16 11:13AM EST240.0028.900.000.000.00-500.39%
PXD260116C002450002024-02-09 12:39PM EST245.0025.300.000.000.00-400.78%
PXD260116C002500002024-02-15 10:46AM EST250.0022.500.000.000.00-400.78%
PXD260116C002550002024-01-24 11:08AM EST255.0015.000.000.000.00-201.56%
PXD260116C002600002024-02-13 9:30AM EST260.0020.000.000.000.00-401.56%
PXD260116C002650002023-10-16 10:44AM EST265.0034.3320.0030.000.00-2632.25%
PXD260116C002700002024-01-24 3:42PM EST270.0014.490.000.000.00-201.56%
PXD260116C002750002024-01-19 2:46PM EST275.0012.0611.0021.000.00-7027.44%
PXD260116C002800002023-12-29 1:06PM EST280.0014.089.0019.000.00-75126.88%
PXD260116C002850002024-01-05 11:47AM EST285.0015.057.1017.000.00-101026.23%
PXD260116C002900002024-02-07 12:08PM EST290.0011.600.000.000.00-103.13%
PXD260116C003000002024-02-16 9:30AM EST300.0010.100.000.000.00-103.13%
PXD260116C003100002024-02-05 10:09AM EST310.007.000.000.000.00-1003.13%
PXD260116C003200002024-01-26 3:17PM EST320.007.500.000.000.00-506.25%
PXD260116C003250002024-01-03 12:25PM EST325.008.002.208.900.00--125.37%
PXD260116C003400002024-02-12 3:43PM EST340.002.750.000.000.00--06.25%
PXD260116C003600002023-10-17 10:29AM EST360.0010.000.5010.000.00-1130.99%
認沽盤範圍2026年1月16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
PXD260116P001200002023-10-20 10:33AM EST120.006.130.0510.000.00-1150.22%
PXD260116P001350002024-02-06 10:02AM EST135.003.800.000.000.00-106.25%
PXD260116P001500002024-02-14 1:59PM EST150.005.100.000.000.00-206.25%
PXD260116P001550002023-12-27 1:29PM EST155.006.001.0011.000.00--136.51%
PXD260116P001600002023-10-20 10:33AM EST160.008.403.0013.000.00-1437.17%
PXD260116P001650002024-02-07 11:51AM EST165.008.500.000.000.00-106.25%
PXD260116P001700002023-12-01 2:35PM EST170.0010.006.0016.000.00-1236.75%
PXD260116P001750002024-02-05 10:24AM EST175.0011.000.000.000.00-103.13%
PXD260116P001800002023-12-27 3:04PM EST180.0013.407.0017.000.00-1833.85%
PXD260116P001850002024-01-22 10:31AM EST185.0019.007.2016.800.00-204031.68%
PXD260116P001900002024-01-29 12:45PM EST190.0014.500.000.000.00-303.13%
PXD260116P001950002023-11-14 2:58PM EST195.0016.6513.0023.000.00-11233.77%
PXD260116P002000002024-02-05 10:18AM EST200.0016.000.000.000.00-10003.13%
PXD260116P002050002023-11-06 10:12AM EST205.0018.0018.1027.900.00-1234.05%
PXD260116P002100002024-02-21 10:22AM EST210.0020.100.000.000.00-101.56%
PXD260116P002150002023-10-13 2:13PM EST215.0018.5220.0029.900.00--131.49%
PXD260116P002200002024-02-20 12:16PM EST220.0024.150.000.000.00-100.78%
PXD260116P002250002024-02-08 12:52PM EST225.0025.580.000.000.00-300.78%
PXD260116P002300002024-01-16 3:35PM EST230.0034.7023.1032.900.00-2027.40%
PXD260116P002400002023-12-21 12:02PM EST240.0037.3637.0047.000.00-11233.92%
PXD260116P002450002023-10-17 10:22AM EST245.0029.6034.0043.000.00--1028.36%
PXD260116P002500002024-01-29 12:48PM EST250.0040.000.000.000.00-100.00%
PXD260116P002550002024-01-23 3:16PM EST255.0048.700.000.000.00-400.00%
PXD260116P002600002024-01-16 1:14PM EST260.0055.0039.0049.000.00-2125.41%
PXD260116P002700002023-11-30 9:55AM EST270.0048.5051.5061.000.00-3429.34%
PXD260116P002850002023-11-16 3:00PM EST285.0060.0061.0069.900.00--627.63%
PXD260116P002900002023-10-11 10:31AM EST290.0057.5061.0071.000.00-1125.31%