Pioneer Natural Resources Company (PXD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00150000 | 2023-03-14 2:03PM EDT | 150.00 | 47.00 | 47.50 | 57.00 | 0.00 | - | - | 5 | 340.53% |
| PXD230331C00175000 | 2023-03-16 10:06AM EDT | 175.00 | 10.20 | 26.00 | 28.60 | 0.00 | - | - | 9 | 63.28% |
| PXD230331C00180000 | 2023-03-24 1:38PM EDT | 180.00 | 13.30 | 20.80 | 23.60 | 0.00 | - | - | 13 | 115.19% |
| PXD230331C00182500 | 2023-03-27 11:10AM EDT | 182.50 | 9.30 | 18.60 | 21.30 | 0.00 | - | - | 33 | 63.97% |
| PXD230331C00185000 | 2023-03-29 12:53PM EDT | 185.00 | 15.50 | 16.00 | 18.50 | +4.42 | +39.89% | 3 | 29 | 93.21% |
| PXD230331C00187500 | 2023-03-29 9:53AM EDT | 187.50 | 12.00 | 13.70 | 16.20 | +2.82 | +30.72% | 1 | 10 | 88.04% |
| PXD230331C00190000 | 2023-03-29 2:12PM EDT | 190.00 | 11.60 | 11.70 | 13.50 | +4.10 | +54.67% | 6 | 103 | 73.54% |
| PXD230331C00192500 | 2023-03-29 12:26PM EDT | 192.50 | 8.18 | 9.40 | 11.10 | +2.61 | +46.86% | 6 | 115 | 65.41% |
| PXD230331C00195000 | 2023-03-29 2:58PM EDT | 195.00 | 7.00 | 6.70 | 8.00 | +3.00 | +75.00% | 16 | 185 | 42.97% |
| PXD230331C00197500 | 2023-03-29 1:42PM EDT | 197.50 | 4.85 | 5.00 | 6.30 | +2.20 | +83.02% | 52 | 221 | 46.85% |
| PXD230331C00200000 | 2023-03-29 3:03PM EDT | 200.00 | 3.30 | 2.75 | 3.90 | +2.05 | +164.00% | 56 | 547 | 35.77% |
| PXD230331C00202500 | 2023-03-29 3:55PM EDT | 202.50 | 2.05 | 1.55 | 2.05 | +1.45 | +241.67% | 145 | 183 | 29.49% |
| PXD230331C00205000 | 2023-03-29 3:56PM EDT | 205.00 | 0.80 | 0.70 | 0.95 | +0.46 | +135.29% | 83 | 280 | 27.52% |
| PXD230331C00207500 | 2023-03-29 3:01PM EDT | 207.50 | 0.30 | 0.15 | 0.50 | +0.20 | +200.00% | 6 | 32 | 29.52% |
| PXD230331C00210000 | 2023-03-29 3:59PM EDT | 210.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 36 | 70 | 29.40% |
| PXD230331C00212500 | 2023-03-15 2:00PM EDT | 212.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 9 | 27.74% |
| PXD230331C00215000 | 2023-03-29 2:43PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 6 | 43 | 40.33% |
| PXD230331C00220000 | 2023-03-29 11:09AM EDT | 220.00 | 0.20 | 0.00 | 0.05 | -0.15 | -42.86% | 1 | 79 | 43.56% |
| PXD230331C00225000 | 2023-03-22 1:56PM EDT | 225.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 53 | 53.32% |
| PXD230331C00230000 | 2023-03-10 4:35PM EDT | 230.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 20 | 57.42% |
| PXD230331C00235000 | 2023-03-20 10:00AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 65.63% |
| PXD230331C00240000 | 2023-03-28 12:30PM EDT | 240.00 | 0.01 | 0.00 | 2.70 | 0.00 | - | 1 | 8 | 146.05% |
| PXD230331C00245000 | 2023-03-22 3:05PM EDT | 245.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 15 | 137.70% |
| PXD230331C00250000 | 2023-03-20 2:11PM EDT | 250.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | - | 32 | 186.28% |
| PXD230331C00265000 | 2023-03-02 3:46PM EDT | 265.00 | 0.11 | 0.00 | 2.85 | 0.00 | - | - | 1 | 205.96% |
| PXD230331C00270000 | 2023-03-02 1:39PM EDT | 270.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 1 | 222.27% |
| PXD230331C00315000 | 2023-03-27 2:44PM EDT | 315.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 71 | 191.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00145000 | 2023-03-21 2:40PM EDT | 145.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 2 | 221.88% |
| PXD230331P00146000 | 2023-03-21 2:40PM EDT | 146.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 1 | 206.15% |
| PXD230331P00150000 | 2023-03-24 9:52AM EDT | 150.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 12 | 191.70% |
| PXD230331P00155000 | 2023-03-29 12:13PM EDT | 155.00 | 0.23 | - | 0.95 | -0.27 | -54.00% | 1 | - | 197.27% |
| PXD230331P00160000 | 2023-03-24 10:39AM EDT | 160.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 2 | 158.11% |
| PXD230331P00162500 | 2023-03-24 3:47PM EDT | 162.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 9 | 124.22% |
| PXD230331P00165000 | 2023-03-21 10:41AM EDT | 165.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 3 | 114.26% |
| PXD230331P00170000 | 2023-03-27 11:14AM EDT | 170.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 10 | 102.05% |
| PXD230331P00172500 | 2023-03-24 3:15PM EDT | 172.50 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 2 | 94.73% |
| PXD230331P00175000 | 2023-03-28 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 80.86% |
| PXD230331P00177500 | 2023-03-27 11:49AM EDT | 177.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 17 | 82.13% |
| PXD230331P00180000 | 2023-03-29 2:07PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 98 | 58.59% |
| PXD230331P00182500 | 2023-03-29 3:48PM EDT | 182.50 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 25 | 33 | 58.40% |
| PXD230331P00185000 | 2023-03-29 10:58AM EDT | 185.00 | 0.40 | 0.00 | 0.40 | +0.16 | +66.67% | 2 | 96 | 58.79% |
| PXD230331P00187500 | 2023-03-29 12:06PM EDT | 187.50 | 0.21 | 0.00 | 0.20 | -0.09 | -30.00% | 1 | 38 | 51.56% |
| PXD230331P00190000 | 2023-03-29 2:02PM EDT | 190.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 11 | 116 | 46.48% |
| PXD230331P00192500 | 2023-03-29 11:09AM EDT | 192.50 | 0.50 | 0.05 | 0.50 | -0.55 | -52.38% | 1 | 44 | 46.78% |
| PXD230331P00195000 | 2023-03-29 3:05PM EDT | 195.00 | 0.30 | 0.25 | 0.65 | -1.32 | -81.48% | 34 | 57 | 41.41% |
| PXD230331P00197500 | 2023-03-29 3:48PM EDT | 197.50 | 0.56 | 0.45 | 0.95 | -2.28 | -80.28% | 12 | 7 | 37.23% |
| PXD230331P00200000 | 2023-03-29 3:56PM EDT | 200.00 | 1.15 | 0.60 | 1.40 | -3.15 | -73.26% | 32 | 49 | 32.54% |
| PXD230331P00202500 | 2023-03-21 10:33AM EDT | 202.50 | 11.90 | 1.90 | 2.50 | 0.00 | - | - | 2 | 32.62% |
| PXD230331P00205000 | 2023-03-29 12:43PM EDT | 205.00 | 5.45 | 3.30 | 4.50 | -4.12 | -43.05% | 4 | 19 | 39.94% |
| PXD230331P00210000 | 2023-03-27 12:13PM EDT | 210.00 | 16.60 | 6.70 | 9.10 | 0.00 | - | - | 9 | 55.62% |
| PXD230331P00212500 | 2023-03-16 11:44AM EDT | 212.50 | 29.72 | 8.80 | 12.00 | 0.00 | - | - | 0 | 72.36% |
| PXD230331P00215000 | 2023-03-28 10:34AM EDT | 215.00 | 19.65 | 11.20 | 15.30 | 0.00 | - | 1 | 12 | 54.25% |
| PXD230331P00220000 | 2023-03-27 11:42AM EDT | 220.00 | 28.20 | 16.40 | 19.70 | 0.00 | - | - | 4 | 61.13% |
| PXD230331P00225000 | 2023-02-24 4:18PM EDT | 225.00 | 31.20 | 21.10 | 25.20 | 0.00 | - | - | 5 | 77.73% |
| PXD230331P00230000 | 2023-03-20 1:13PM EDT | 230.00 | 42.61 | 26.40 | 30.30 | 0.00 | - | - | 1 | 97.85% |
