香港股市 將收市,收市時間:4 小時 32 分鐘

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
235.33+5.16 (+2.24%)
收市價: 04:00PM EDT
235.50 +0.17 (+0.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月1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
PXD220701C002000002022-06-27 10:50AM EDT200.0032.0030.0037.200.00-55155.22%
PXD220701C002100002022-06-17 11:21AM EDT210.0017.2820.0027.000.00-22116.26%
PXD220701C002150002022-06-17 10:21AM EDT215.0020.6015.5023.900.00-11133.20%
PXD220701C002200002022-06-17 3:59PM EDT220.009.8012.2017.700.00-6694.02%
PXD220701C002250002022-06-28 3:33PM EDT225.0010.828.3012.80+0.32+3.05%336776.20%
PXD220701C002275002022-06-27 10:47AM EDT227.509.007.2011.200.00-72678.32%
PXD220701C002300002022-06-28 3:53PM EDT230.007.705.008.80+2.59+50.68%1713368.29%
PXD220701C002325002022-06-28 10:23AM EDT232.506.855.108.80+1.85+37.00%224564.04%
PXD220701C002350002022-06-28 3:42PM EDT235.004.404.405.40+1.10+33.33%439255.66%
PXD220701C002375002022-06-28 1:34PM EDT237.502.651.706.50+0.15+6.00%283259.79%
PXD220701C002400002022-06-28 2:31PM EDT240.001.592.304.00-0.71-30.87%10113659.94%
PXD220701C002425002022-06-28 3:51PM EDT242.501.751.552.35+0.25+16.67%1056854.27%
PXD220701C002450002022-06-28 3:39PM EDT245.001.101.152.55-0.10-8.33%5512861.62%
PXD220701C002475002022-06-28 2:01PM EDT247.500.650.501.60+0.05+8.33%125556.30%
PXD220701C002500002022-06-28 3:59PM EDT250.000.750.601.15+0.25+50.00%1818959.81%
PXD220701C002525002022-06-28 10:57AM EDT252.500.450.300.75+0.10+28.57%31457.67%
PXD220701C002550002022-06-27 12:47PM EDT255.000.180.150.850.00-588162.79%
PXD220701C002575002022-06-28 3:30PM EDT257.500.100.050.65-0.15-60.00%791963.18%
PXD220701C002600002022-06-27 10:38AM EDT260.000.300.000.200.00-1017254.59%
PXD220701C002625002022-06-16 11:16AM EDT262.504.000.004.800.00-111123.05%
PXD220701C002650002022-06-27 3:28PM EDT265.000.050.002.000.00-31899.76%
PXD220701C002675002022-06-16 3:10PM EDT267.502.500.004.800.00--5136.23%
PXD220701C002700002022-06-28 10:20AM EDT270.000.050.000.05-0.55-91.67%393860.16%
PXD220701C002725002022-06-17 10:35AM EDT272.500.050.000.050.00-1463.28%
PXD220701C002750002022-06-24 9:47AM EDT275.000.120.000.050.00-12367.19%
PXD220701C002775002022-06-14 3:58PM EDT277.505.620.004.700.00--2159.77%
PXD220701C002800002022-06-17 1:35PM EDT280.000.500.000.900.00-1537111.43%
PXD220701C002825002022-06-16 3:27PM EDT282.501.250.003.300.00-22155.08%
PXD220701C002850002022-06-16 12:14PM EDT285.001.400.004.700.00-317176.81%
PXD220701C002875002022-06-23 1:59PM EDT287.500.100.004.700.00-104182.32%
PXD220701C002900002022-06-21 12:12PM EDT290.000.240.002.000.00-10258151.47%
PXD220701C002950002022-06-27 1:49PM EDT295.002.210.003.200.00-913179.30%
PXD220701C003000002022-06-22 9:53AM EDT300.000.710.003.200.00-420188.87%
PXD220701C003100002022-06-10 1:53PM EDT310.000.960.003.200.00-214207.28%
PXD220701C003150002022-06-28 10:53AM EDT315.001.240.000.70-1.03-45.37%36161.82%
PXD220701C003200002022-06-21 10:32AM EDT320.000.050.000.550.00-210162.89%
PXD220701C003300002022-05-20 1:16PM EDT330.002.160.004.800.00-3535264.89%
PXD220701C003600002022-06-16 2:22PM EDT360.000.100.000.050.00--171162.50%
認沽盤範圍2022年7月1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
PXD220701P001500002022-06-23 2:51PM EDT150.000.050.000.300.00-3040219.14%
PXD220701P001700002022-06-24 3:18PM EDT170.000.150.004.800.00-16280.22%
PXD220701P001750002022-06-24 3:17PM EDT175.000.100.000.050.00-112121.88%
PXD220701P001800002022-06-24 3:20PM EDT180.000.250.002.400.00-11202.15%
PXD220701P001850002022-06-27 3:51PM EDT185.000.100.000.75+0.10--12145.90%
PXD220701P001900002022-06-28 2:31PM EDT190.000.050.000.45-0.10-66.67%2029121.09%
PXD220701P001950002022-06-27 1:44PM EDT195.000.200.002.000.00-1012146.29%
PXD220701P002000002022-06-28 11:42AM EDT200.000.200.050.30-0.03-13.04%147091.99%
PXD220701P002050002022-06-27 2:04PM EDT205.000.200.051.350.00-2737105.47%
PXD220701P002100002022-06-27 2:28PM EDT210.000.880.203.700.00-3685122.36%
PXD220701P002125002022-06-27 12:59PM EDT212.500.650.252.30+0.65--198.93%
PXD220701P002150002022-06-28 1:03PM EDT215.000.700.651.60-0.30-30.00%312887.30%
PXD220701P002175002022-06-28 3:47PM EDT217.500.700.152.45-3.20-82.05%212083.11%
PXD220701P002200002022-06-28 3:43PM EDT220.001.000.655.40-0.86-46.24%11163104.57%
PXD220701P002225002022-06-28 11:40AM EDT222.501.501.005.30-0.80-34.78%105596.41%
PXD220701P002250002022-06-28 2:15PM EDT225.002.251.253.30-1.35-37.50%145473.29%
PXD220701P002275002022-06-28 11:41AM EDT227.502.501.556.30+2.50-1185.69%
PXD220701P002300002022-06-28 2:02PM EDT230.003.302.354.30-0.90-21.43%183566.46%
PXD220701P002325002022-06-28 3:58PM EDT232.503.450.004.80-3.02-46.68%514272.24%
PXD220701P002350002022-06-28 11:15AM EDT235.004.202.006.80-4.25-50.30%121053.66%
PXD220701P002375002022-06-28 2:46PM EDT237.507.503.306.40-2.30-23.47%61461.33%
PXD220701P002400002022-06-28 9:35AM EDT240.006.706.207.70-10.30-60.59%117458.45%
PXD220701P002450002022-06-27 1:17PM EDT245.0015.208.8012.200.00-102871.44%
PXD220701P002475002022-06-17 9:53AM EDT247.5016.0811.2014.600.00-6678.69%
PXD220701P002500002022-06-27 10:00AM EDT250.0022.7611.4017.400.00-11291.43%
PXD220701P002525002022-06-17 9:53AM EDT252.5019.8714.0019.500.00-6693.16%
PXD220701P002550002022-06-28 9:50AM EDT255.0019.0616.0022.70-4.84-20.25%121111.89%
PXD220701P002575002022-06-17 2:37PM EDT257.5033.3018.0024.200.00-22102.69%
PXD220701P002600002022-06-21 9:39AM EDT260.0029.0020.5027.100.00-113116.72%
PXD220701P002625002022-06-15 10:44AM EDT262.5011.2323.0029.700.00--1125.39%
PXD220701P002650002022-06-23 10:48AM EDT265.0036.2027.8032.400.00-1981.84%
PXD220701P002700002022-06-27 10:02AM EDT270.0040.9531.7039.400.00-13107.52%
PXD220701P002725002022-06-14 3:58PM EDT272.5015.1534.9041.700.00-22120.02%
PXD220701P002750002022-06-22 10:46AM EDT275.0044.7737.3043.700.00-103116.41%
PXD220701P002775002022-06-16 12:56PM EDT277.5036.7340.0046.900.00--10134.81%
PXD220701P002800002022-06-16 12:56PM EDT280.0038.6042.1048.400.00-106117.14%
PXD220701P002825002022-06-13 9:46AM EDT282.5027.4045.0050.900.00--0129.54%
PXD220701P002850002022-06-17 11:12AM EDT285.0062.9047.5054.500.00-10151.81%
PXD220701P002900002022-06-13 9:38AM EDT290.0031.1551.2059.500.00-10139.55%
PXD220701P003300002022-06-16 10:12AM EDT330.0083.9091.9099.600.00--0222.27%
PXD220701P003400002022-05-27 3:35PM EDT340.0061.50112.00121.500.00-10460.06%
PXD220701P003550002022-06-23 11:39AM EDT355.00131.00117.00124.500.00--0258.59%