PXD - Pioneer Natural Resources Company
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:210.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230602C00210000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 1.66 | 1.25 | 1.85 | -0.34 | -17.00% | 129 | 1,159 | 28.32% |
| PXD230609C00210000 | 2023-05-26 2:02PM EDT | 2023-06-09 | 2.78 | 3.00 | 4.00 | -0.07 | -2.46% | 15 | 71 | 32.86% |
| PXD230616C00210000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 4.60 | 4.10 | 5.00 | -0.20 | -4.17% | 340 | 352 | 31.43% |
| PXD230623C00210000 | 2023-05-24 12:37PM EDT | 2023-06-23 | 7.92 | 4.70 | 6.30 | 0.00 | - | 2 | 18 | 32.76% |
| PXD230630C00210000 | 2023-05-26 10:07AM EDT | 2023-06-30 | 6.36 | 5.60 | 7.50 | -0.14 | -2.15% | 5 | 40 | 33.90% |
| PXD230707C00210000 | 2023-05-26 9:48AM EDT | 2023-07-07 | 6.99 | 6.20 | 8.00 | +6.99 | - | 1 | 0 | 32.61% |
| PXD230721C00210000 | 2023-05-26 2:57PM EDT | 2023-07-21 | 9.10 | 8.20 | 8.90 | +0.60 | +7.06% | 6 | 11 | 30.89% |
| PXD230915C00210000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 13.80 | 10.50 | 16.20 | +0.30 | +2.22% | 1 | 170 | 37.68% |
| PXD231215C00210000 | 2023-05-22 9:30AM EDT | 2023-12-15 | 20.14 | 14.10 | 24.00 | 0.00 | - | 1 | 8 | 40.59% |
| PXD240119C00210000 | 2023-05-26 12:01PM EDT | 2024-01-19 | 21.50 | 19.90 | 23.90 | +0.50 | +2.38% | 1 | 892 | 37.31% |
| PXD240621C00210000 | 2023-05-26 11:44AM EDT | 2024-06-21 | 25.00 | 21.00 | 31.00 | -3.00 | -10.71% | 1 | 64 | 37.38% |
| PXD250117C00210000 | 2023-05-23 12:18PM EDT | 2025-01-17 | 34.00 | 27.00 | 35.00 | 0.00 | - | 1 | 172 | 33.96% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230602P00210000 | 2023-05-26 3:33PM EDT | 2023-06-02 | 6.30 | 5.80 | 7.50 | -0.49 | -7.22% | 2 | 52 | 56.93% |
| PXD230609P00210000 | 2023-05-26 3:11PM EDT | 2023-06-09 | 7.48 | 7.20 | 9.00 | +1.48 | +24.67% | 3 | 5 | 52.43% |
| PXD230616P00210000 | 2023-05-26 1:01PM EDT | 2023-06-16 | 9.88 | 8.50 | 10.10 | 0.00 | - | 7 | 1,221 | 47.49% |
| PXD230623P00210000 | 2023-05-24 10:34AM EDT | 2023-06-23 | 7.44 | 8.90 | 10.90 | 0.00 | - | 1 | 22 | 44.21% |
| PXD230630P00210000 | 2023-05-24 10:26AM EDT | 2023-06-30 | 8.60 | 9.60 | 11.80 | 0.00 | - | 2 | 3 | 42.85% |
| PXD230721P00210000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 12.20 | 11.60 | 13.50 | +1.60 | +15.09% | 5 | 43 | 38.83% |
| PXD230915P00210000 | 2023-05-25 2:59PM EDT | 2023-09-15 | 17.90 | 13.60 | 22.00 | 0.00 | - | 2 | 2,318 | 45.91% |
| PXD231215P00210000 | 2023-05-10 3:40PM EDT | 2023-12-15 | 23.00 | 18.00 | 27.00 | 0.00 | - | 4 | 13 | 42.13% |
| PXD240119P00210000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 21.91 | 21.20 | 27.90 | +0.41 | +1.91% | 1 | 671 | 40.24% |
| PXD240621P00210000 | 2023-05-19 11:52AM EDT | 2024-06-21 | 30.30 | 25.00 | 30.30 | 0.00 | - | 4 | 49 | 34.14% |
| PXD250117P00210000 | 2023-05-24 2:47PM EDT | 2025-01-17 | 32.10 | 29.50 | 38.50 | 0.00 | - | 2 | 138 | 35.36% |
