香港股市 將收市,收市時間:6 小時 20 分鐘

Pioneer Natural Resources Company (PXD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
216.53+0.03 (+0.01%)
收市價: 04:00PM EDT
217.31 +0.78 (+0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月7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
PXD221007C002000002022-09-28 2:01PM EDT200.0014.6017.5019.20+14.60--375.02%
PXD221007C002025002022-09-30 11:26AM EDT202.5017.6015.3017.10+17.60-1172.44%
PXD221007C002050002022-09-30 9:30AM EDT205.0012.5513.0015.20+0.76+6.45%5069.58%
PXD221007C002075002022-09-27 12:56PM EDT207.507.1411.2012.90+7.14--466.41%
PXD221007C002100002022-09-29 12:38PM EDT210.008.889.2011.200.00-112364.43%
PXD221007C002125002022-09-30 1:28PM EDT212.509.527.809.00+2.31+32.04%719061.68%
PXD221007C002150002022-09-30 3:59PM EDT215.006.756.207.10+6.75-273158.11%
PXD221007C002175002022-09-30 3:50PM EDT217.505.705.005.80+1.53+36.69%361957.96%
PXD221007C002200002022-09-30 3:53PM EDT220.004.413.704.50+0.91+26.00%847255.62%
PXD221007C002225002022-09-30 3:59PM EDT222.503.252.903.50+0.04+1.25%302855.57%
PXD221007C002250002022-09-30 3:50PM EDT225.002.552.102.65-0.08-3.04%685454.58%
PXD221007C002275002022-09-30 3:06PM EDT227.502.001.501.90+0.70+53.85%341353.47%
PXD221007C002300002022-09-30 3:30PM EDT230.001.561.051.70-0.17-9.83%2318755.42%
PXD221007C002325002022-09-30 3:53PM EDT232.501.050.701.40+0.05+5.00%28256.20%
PXD221007C002350002022-09-30 3:32PM EDT235.000.900.651.100.00-238858.52%
PXD221007C002375002022-09-30 2:37PM EDT237.500.550.251.10+0.05+10.00%3959.42%
PXD221007C002400002022-09-28 3:26PM EDT240.000.400.251.050.00-132063.67%
PXD221007C002425002022-09-26 9:34AM EDT242.500.700.000.700.00-16759.57%
PXD221007C002450002022-09-27 3:19PM EDT245.000.300.150.200.00-24556.06%
PXD221007C002475002022-09-21 12:37PM EDT247.503.200.001.500.00--380.08%
PXD221007C002500002022-09-26 11:57AM EDT250.000.720.100.200.00-527661.91%
PXD221007C002525002022-09-27 10:10AM EDT252.500.280.050.550.00-1473.63%
PXD221007C002550002022-09-28 12:17PM EDT255.000.300.001.500.00-11293.16%
PXD221007C002575002022-09-21 9:50AM EDT257.501.880.001.500.00--197.31%
PXD221007C002600002022-09-30 12:59PM EDT260.000.080.050.35-0.10-55.56%557079.20%
PXD221007C002650002022-09-30 9:49AM EDT265.000.050.000.05-0.01-16.67%348665.63%
PXD221007C002700002022-09-30 11:41AM EDT270.000.230.001.75+0.08+53.33%132121.00%
PXD221007C002750002022-09-27 3:39PM EDT275.000.050.002.050.00-25133.06%
PXD221007C002800002022-09-19 12:44PM EDT280.000.660.001.650.00-35134.28%
PXD221007C002850002022-09-20 9:36AM EDT285.000.300.001.750.00-219143.07%
PXD221007C002900002022-09-01 2:35PM EDT290.001.590.001.650.00--0148.24%
PXD221007C003000002022-09-26 9:42AM EDT300.000.050.001.500.00-25158.59%
PXD221007C003050002022-09-26 9:42AM EDT305.000.050.000.700.00-211144.92%
PXD221007C003100002022-09-26 9:42AM EDT310.000.050.001.50+0.05--2171.00%
PXD221007C003150002022-09-26 9:42AM EDT315.000.050.001.50+0.05--2176.95%
PXD221007C003200002022-09-26 9:42AM EDT320.000.050.001.650.00-414185.94%
PXD221007C003250002022-09-26 9:43AM EDT325.000.050.001.500.00-211188.48%
PXD221007C003300002022-09-26 9:46AM EDT330.000.050.001.500.00-2128194.04%
PXD221007C003400002022-09-30 12:33PM EDT340.000.010.000.05-0.04-80.00%35532134.38%
認沽盤範圍2022年10月7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
PXD221007P001300002022-09-29 9:55AM EDT130.000.050.000.050.00-415720156.25%
PXD221007P001350002022-09-23 3:25PM EDT135.000.050.000.050.00-2721,004146.09%
PXD221007P001400002022-09-29 1:55PM EDT140.000.050.004.800.00-1420279.69%
PXD221007P001550002022-09-08 1:52PM EDT155.000.250.001.500.00--2172.46%
PXD221007P001650002022-09-29 2:37PM EDT165.000.100.001.85+0.10--1152.10%
PXD221007P001700002022-09-29 2:39PM EDT170.000.250.001.65+0.25--3134.96%
PXD221007P001800002022-09-30 2:28PM EDT180.000.100.001.05-0.70-87.50%61298.54%
PXD221007P001850002022-09-30 3:53PM EDT185.000.420.150.70-0.48-53.33%417782.81%
PXD221007P001900002022-09-26 10:36AM EDT190.001.900.052.500.00-212893.85%
PXD221007P001925002022-09-27 3:06PM EDT192.502.100.301.30+2.10--1276.32%
PXD221007P001950002022-09-30 2:34PM EDT195.000.750.400.95-2.87-79.28%41266.89%
PXD221007P001975002022-09-30 2:41PM EDT197.500.950.401.10+0.95-11162.45%
PXD221007P002000002022-09-30 2:41PM EDT200.001.200.801.30-1.05-46.67%9120762.06%
PXD221007P002025002022-09-30 3:44PM EDT202.501.271.001.70+1.27-4360.23%
PXD221007P002050002022-09-30 3:42PM EDT205.001.701.502.15-0.97-36.33%341659.74%
PXD221007P002075002022-09-30 3:38PM EDT207.502.202.002.65-1.07-32.72%212258.06%
PXD221007P002100002022-09-30 3:59PM EDT210.003.002.503.40-1.00-25.00%402156.47%
PXD221007P002125002022-09-30 1:15PM EDT212.503.103.404.30-2.50-44.64%181456.30%
PXD221007P002150002022-09-30 2:37PM EDT215.005.004.405.20-1.10-18.03%221354.91%
PXD221007P002175002022-09-30 1:34PM EDT217.505.105.506.30-7.20-58.54%6153.32%
PXD221007P002200002022-09-30 2:49PM EDT220.008.806.707.60-3.89-30.65%222651.37%
PXD221007P002225002022-09-30 2:50PM EDT222.509.708.109.30-6.65-40.67%5550.51%
PXD221007P002250002022-09-28 11:43AM EDT225.0016.7110.0011.300.00-11952.30%
PXD221007P002275002022-09-30 11:04AM EDT227.5012.4111.4013.00-5.89-32.19%1357.74%
PXD221007P002300002022-09-30 12:46PM EDT230.0013.1713.4015.00-4.33-24.74%44457.69%
PXD221007P002325002022-09-20 9:49AM EDT232.508.9015.4017.100.00--157.57%
PXD221007P002350002022-09-28 3:43PM EDT235.0021.2017.5019.600.00-23863.21%
PXD221007P002375002022-09-23 3:42PM EDT237.5028.8019.7022.700.00-1078.76%
PXD221007P002400002022-09-28 3:43PM EDT240.0025.8521.8024.700.00-44575.81%
PXD221007P002425002022-09-23 1:15PM EDT242.5033.6324.5026.900.00-2274.90%
PXD221007P002450002022-09-30 3:41PM EDT245.0029.4026.6029.70-8.97-23.38%14886.04%
PXD221007P002475002022-09-28 11:22AM EDT247.5037.4529.1031.90+37.45--1984.47%
PXD221007P002500002022-09-15 1:00PM EDT250.0011.7030.7034.800.00-73697.80%
PXD221007P002550002022-09-16 9:34AM EDT255.0018.9036.1039.700.00-217105.03%
PXD221007P002600002022-08-30 11:09AM EDT260.0021.3048.0052.400.00-11198.29%