PXD - Pioneer Natural Resources Company
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:200.00
認購期權範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609C00200000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 7.30 | 6.60 | 8.30 | +1.80 | +32.73% | 13 | 14 | 47.80% |
| PXD230616C00200000 | 2023-06-02 2:27PM EDT | 2023-06-16 | 8.80 | 8.20 | 9.80 | +2.00 | +29.41% | 10 | 404 | 43.10% |
| PXD230623C00200000 | 2023-06-02 10:26AM EDT | 2023-06-23 | 9.05 | 9.20 | 11.00 | +1.05 | +13.13% | 22 | 24 | 41.41% |
| PXD230630C00200000 | 2023-06-01 10:43AM EDT | 2023-06-30 | 7.80 | 9.80 | 12.20 | 0.00 | - | 1 | 25 | 41.30% |
| PXD230721C00200000 | 2023-06-02 2:49PM EDT | 2023-07-21 | 13.60 | 12.40 | 13.80 | +3.60 | +36.00% | 17 | 38 | 36.58% |
| PXD230915C00200000 | 2023-06-02 3:30PM EDT | 2023-09-15 | 21.80 | 18.40 | 21.80 | +4.80 | +28.24% | 4 | 386 | 43.69% |
| PXD231215C00200000 | 2023-06-02 11:56AM EDT | 2023-12-15 | 22.00 | 19.00 | 28.50 | +1.50 | +7.32% | 6 | 73 | 43.40% |
| PXD240119C00200000 | 2023-05-31 2:52PM EDT | 2024-01-19 | 25.30 | 21.20 | 27.10 | +3.20 | +14.48% | 2 | 127 | 37.74% |
| PXD240621C00200000 | 2023-06-01 3:51PM EDT | 2024-06-21 | 27.50 | 25.00 | 35.00 | 0.00 | - | 16 | 44 | 38.90% |
| PXD250117C00200000 | 2023-05-25 2:36PM EDT | 2025-01-17 | 35.50 | 34.60 | 38.90 | 0.00 | - | 1 | 201 | 35.15% |
認沽盤範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00200000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.52 | 1.25 | 1.80 | -1.32 | -46.48% | 36 | 68 | 38.70% |
| PXD230616P00200000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 2.83 | 2.55 | 3.20 | -1.97 | -41.04% | 78 | 1,420 | 36.57% |
| PXD230623P00200000 | 2023-06-01 3:41PM EDT | 2023-06-23 | 5.65 | 3.20 | 4.40 | 0.00 | - | 3 | 12 | 36.26% |
| PXD230630P00200000 | 2023-06-01 1:08PM EDT | 2023-06-30 | 6.50 | 4.20 | 5.40 | 0.00 | - | 5 | 69 | 35.97% |
| PXD230721P00200000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 6.41 | 5.70 | 6.40 | -1.09 | -14.53% | 19 | 562 | 30.52% |
| PXD230915P00200000 | 2023-06-02 3:15PM EDT | 2023-09-15 | 11.10 | 10.90 | 14.00 | -2.00 | -15.27% | 4 | 1,247 | 38.70% |
| PXD231215P00200000 | 2023-06-01 11:24AM EDT | 2023-12-15 | 19.00 | 12.40 | 21.50 | 0.00 | - | 17 | 43 | 41.13% |
| PXD240119P00200000 | 2023-06-02 2:07PM EDT | 2024-01-19 | 17.20 | 14.60 | 19.50 | -2.60 | -13.13% | 24 | 873 | 34.71% |
| PXD240621P00200000 | 2023-06-02 9:33AM EDT | 2024-06-21 | 24.00 | 18.00 | 25.50 | -1.10 | -4.38% | 5 | 39 | 34.22% |
| PXD250117P00200000 | 2023-04-27 12:11PM EDT | 2025-01-17 | 30.00 | 24.00 | 34.00 | 0.00 | - | 1 | 141 | 35.95% |
