Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-22 10:34AM EDT | 240.00 | 31.90 | 24.90 | 33.40 | 0.00 | - | 2 | 3 | 104.49% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 15.10 | 23.70 | 0.00 | - | 2 | 0 | 83.62% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 11.00 | 19.00 | -5.43 | -27.01% | 2 | 12 | 73.71% |
| PXD240503C00262500 | 2024-04-17 12:40PM EDT | 262.50 | 7.50 | 4.60 | 11.90 | 0.00 | - | - | 7 | 56.76% |
| PXD240503C00265000 | 2024-04-26 3:07PM EDT | 265.00 | 7.10 | 5.70 | 7.20 | -0.50 | -6.58% | 5 | 0 | 34.11% |
| PXD240503C00270000 | 2024-04-26 12:21PM EDT | 270.00 | 2.35 | 2.35 | 3.80 | -6.35 | -72.99% | 22 | 11 | 29.16% |
| PXD240503C00272500 | 2024-04-26 3:36PM EDT | 272.50 | 2.75 | 1.05 | 6.20 | -3.86 | -58.40% | 32 | 7 | 52.72% |
| PXD240503C00275000 | 2024-04-26 1:28PM EDT | 275.00 | 1.50 | 1.25 | 2.00 | -3.65 | -70.87% | 102 | 30 | 29.31% |
| PXD240503C00277500 | 2024-04-26 3:36PM EDT | 277.50 | 1.01 | 0.00 | 2.00 | -1.95 | -65.88% | 12 | 101 | 34.58% |
| PXD240503C00280000 | 2024-04-26 11:18AM EDT | 280.00 | 0.35 | 0.00 | 1.00 | -2.55 | -87.93% | 1 | 59 | 30.08% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.20 | 2.40 | -1.75 | -87.50% | 1 | 12 | 47.75% |
| PXD240503C00285000 | 2024-04-24 3:23PM EDT | 285.00 | 1.35 | 0.00 | 0.60 | 0.00 | - | 4 | 42 | 32.89% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.05 | 4.60 | 0.00 | - | 5 | 9 | 60.40% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.05 | 4.50 | 0.00 | - | 1 | 62 | 64.03% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 74.89% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 50 | 128.83% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.60 | -0.25 | -45.45% | 3 | 73 | 39.40% |
| PXD240503P00255000 | 2024-04-26 11:42AM EDT | 255.00 | 0.68 | 0.05 | 0.45 | -4.07 | -85.68% | 18 | 2 | 28.83% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.05 | 1.10 | +1.94 | +485.00% | 18 | 15 | 32.89% |
| PXD240503P00260000 | 2024-04-26 11:54AM EDT | 260.00 | 1.00 | 0.05 | 1.70 | +0.50 | +100.00% | 7 | 102 | 33.64% |
| PXD240503P00262500 | 2024-04-26 3:57PM EDT | 262.50 | 0.80 | 0.10 | 2.70 | -0.20 | -20.00% | 23 | 9 | 36.01% |
| PXD240503P00265000 | 2024-04-26 3:22PM EDT | 265.00 | 1.22 | 0.30 | 5.60 | +0.35 | +40.23% | 1 | 51 | 50.01% |
| PXD240503P00267500 | 2024-04-26 3:48PM EDT | 267.50 | 1.87 | 1.00 | 3.60 | +0.19 | +11.31% | 36 | 1 | 28.69% |
| PXD240503P00270000 | 2024-04-26 3:48PM EDT | 270.00 | 2.96 | 0.05 | 6.80 | +1.06 | +55.79% | 11 | 5 | 41.79% |
| PXD240503P00272500 | 2024-04-15 10:19AM EDT | 272.50 | 6.10 | 1.05 | 7.20 | 0.00 | - | - | 1 | 34.67% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 2.70 | 11.20 | 0.00 | - | - | 1 | 51.61% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 9.60 | 18.40 | -1.10 | -8.73% | 1 | 1 | 66.77% |
© 2024 Yahoo. Todos los derechos reservados.