香港股市 將在 2 小時 15 分鐘 開市

Pioneer Natural Resources Company (PXD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
202.28+4.51 (+2.28%)
收市價: 04:00PM EDT
202.00 -0.28 (-0.14%)
收市後: 06:57PM EDT
價內期權
認購期權範圍2023年3月31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
PXD230331C001500002023-03-14 2:03PM EDT150.0047.0047.5057.000.00--5340.53%
PXD230331C001750002023-03-16 10:06AM EDT175.0010.2026.0028.600.00--963.28%
PXD230331C001800002023-03-24 1:38PM EDT180.0013.3020.8023.600.00--13115.19%
PXD230331C001825002023-03-27 11:10AM EDT182.509.3018.6021.300.00--3363.97%
PXD230331C001850002023-03-29 12:53PM EDT185.0015.5016.0018.50+4.42+39.89%32993.21%
PXD230331C001875002023-03-29 9:53AM EDT187.5012.0013.7016.20+2.82+30.72%11088.04%
PXD230331C001900002023-03-29 2:12PM EDT190.0011.6011.7013.50+4.10+54.67%610373.54%
PXD230331C001925002023-03-29 12:26PM EDT192.508.189.4011.10+2.61+46.86%611565.41%
PXD230331C001950002023-03-29 2:58PM EDT195.007.006.708.00+3.00+75.00%1618542.97%
PXD230331C001975002023-03-29 1:42PM EDT197.504.855.006.30+2.20+83.02%5222146.85%
PXD230331C002000002023-03-29 3:03PM EDT200.003.302.753.90+2.05+164.00%5654735.77%
PXD230331C002025002023-03-29 3:55PM EDT202.502.051.552.05+1.45+241.67%14518329.49%
PXD230331C002050002023-03-29 3:56PM EDT205.000.800.700.95+0.46+135.29%8328027.52%
PXD230331C002075002023-03-29 3:01PM EDT207.500.300.150.50+0.20+200.00%63229.52%
PXD230331C002100002023-03-29 3:59PM EDT210.000.150.000.20+0.05+50.00%367029.40%
PXD230331C002125002023-03-15 2:00PM EDT212.500.350.000.050.00--927.74%
PXD230331C002150002023-03-29 2:43PM EDT215.000.110.000.15+0.01+10.00%64340.33%
PXD230331C002200002023-03-29 11:09AM EDT220.000.200.000.05-0.15-42.86%17943.56%
PXD230331C002250002023-03-22 1:56PM EDT225.000.230.000.100.00--5353.32%
PXD230331C002300002023-03-10 4:35PM EDT230.000.910.000.050.00--2057.42%
PXD230331C002350002023-03-20 10:00AM EDT235.000.050.000.050.00--1465.63%
PXD230331C002400002023-03-28 12:30PM EDT240.000.010.002.700.00-18146.05%
PXD230331C002450002023-03-22 3:05PM EDT245.002.100.001.500.00--15137.70%
PXD230331C002500002023-03-20 2:11PM EDT250.000.050.003.800.00--32186.28%
PXD230331C002650002023-03-02 3:46PM EDT265.000.110.002.850.00--1205.96%
PXD230331C002700002023-03-02 1:39PM EDT270.000.050.003.200.00--1222.27%
PXD230331C003150002023-03-27 2:44PM EDT315.000.010.000.150.00--71191.41%
認沽盤範圍2023年3月31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
PXD230331P001450002023-03-21 2:40PM EDT145.000.050.001.400.00--2221.88%
PXD230331P001460002023-03-21 2:40PM EDT146.000.250.001.050.00--1206.15%
PXD230331P001500002023-03-24 9:52AM EDT150.000.050.001.050.00--12191.70%
PXD230331P001550002023-03-29 12:13PM EDT155.000.23-0.95-0.27-54.00%1-197.27%
PXD230331P001600002023-03-24 10:39AM EDT160.000.100.001.100.00--2158.11%
PXD230331P001625002023-03-24 3:47PM EDT162.500.050.000.400.00--9124.22%
PXD230331P001650002023-03-21 10:41AM EDT165.000.200.000.350.00--3114.26%
PXD230331P001700002023-03-27 11:14AM EDT170.000.200.000.400.00--10102.05%
PXD230331P001725002023-03-24 3:15PM EDT172.500.240.000.400.00--294.73%
PXD230331P001750002023-03-28 9:30AM EDT175.000.050.000.250.00-11980.86%
PXD230331P001775002023-03-27 11:49AM EDT177.500.100.000.450.00--1782.13%
PXD230331P001800002023-03-29 2:07PM EDT180.000.050.000.100.00-59858.59%
PXD230331P001825002023-03-29 3:48PM EDT182.500.050.050.15-0.20-80.00%253358.40%
PXD230331P001850002023-03-29 10:58AM EDT185.000.400.000.40+0.16+66.67%29658.79%
PXD230331P001875002023-03-29 12:06PM EDT187.500.210.000.20-0.09-30.00%13851.56%
PXD230331P001900002023-03-29 2:02PM EDT190.000.150.150.25-0.30-66.67%1111646.48%
PXD230331P001925002023-03-29 11:09AM EDT192.500.500.050.50-0.55-52.38%14446.78%
PXD230331P001950002023-03-29 3:05PM EDT195.000.300.250.65-1.32-81.48%345741.41%
PXD230331P001975002023-03-29 3:48PM EDT197.500.560.450.95-2.28-80.28%12737.23%
PXD230331P002000002023-03-29 3:56PM EDT200.001.150.601.40-3.15-73.26%324932.54%
PXD230331P002025002023-03-21 10:33AM EDT202.5011.901.902.500.00--232.62%
PXD230331P002050002023-03-29 12:43PM EDT205.005.453.304.50-4.12-43.05%41939.94%
PXD230331P002100002023-03-27 12:13PM EDT210.0016.606.709.100.00--955.62%
PXD230331P002125002023-03-16 11:44AM EDT212.5029.728.8012.000.00--072.36%
PXD230331P002150002023-03-28 10:34AM EDT215.0019.6511.2015.300.00-11254.25%
PXD230331P002200002023-03-27 11:42AM EDT220.0028.2016.4019.700.00--461.13%
PXD230331P002250002023-02-24 4:18PM EDT225.0031.2021.1025.200.00--577.73%
PXD230331P002300002023-03-20 1:13PM EDT230.0042.6126.4030.300.00--197.85%