U.S. markets open in 1 hour 14 minutes
F S&P 500
5,079.25 +32.75 (+0.65%) F Dow Jones
38,247.00 +178.00 (+0.47%) F Nasdaq
17,579.25 +141.00 (+0.81%) E-mini Russell 2000 Index Futur
2,010.40 +20.70 (+1.04%) Petróleo
79.86 +0.86 (+1.09%) Oro
2,307.80 -3.20 (-0.14%)
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
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517C00200000 | 2024-03-25 1:15PM EDT | 200.00 | 60.90 | 71.20 | 81.00 | 0.00 | - | 1 | 1 | 162.18% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 240.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PXD240517C00250000 | 2024-05-01 9:55AM EDT | 250.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| PXD240517C00255000 | 2024-04-26 9:46AM EDT | 255.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240517C00260000 | 2024-05-01 3:53PM EDT | 260.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 64 | 99 | 0.00% |
| PXD240517C00270000 | 2024-05-01 3:31PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 43 | 2,380 | 0.78% |
| PXD240517C00272500 | 2024-04-30 12:11PM EDT | 272.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 180 | 1.56% |
| PXD240517C00275000 | 2024-05-01 3:59PM EDT | 275.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 181 | 187 | 3.13% |
| PXD240517C00277500 | 2024-05-01 3:53PM EDT | 277.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 3.13% |
| PXD240517C00280000 | 2024-05-01 1:01PM EDT | 280.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 6.25% |
| PXD240517C00282500 | 2024-04-29 1:53PM EDT | 282.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| PXD240517C00285000 | 2024-05-01 2:29PM EDT | 285.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 6.25% |
| PXD240517C00290000 | 2024-05-01 12:11PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 6.25% |
| PXD240517C00292500 | 2024-04-26 3:10PM EDT | 292.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PXD240517C00295000 | 2024-04-25 1:41PM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PXD240517C00300000 | 2024-04-25 3:20PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 12.50% |
| PXD240517C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00220000 | 2024-03-18 2:10PM EDT | 220.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 77.34% |
| PXD240517P00230000 | 2024-04-30 9:42AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 12.50% |
| PXD240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 62 | 12.50% |
| PXD240517P00250000 | 2024-05-01 3:51PM EDT | 250.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 266 | 276 | 6.25% |
| PXD240517P00255000 | 2024-04-26 2:51PM EDT | 255.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 25 | 228 | 6.25% |
| PXD240517P00257500 | 2024-05-01 3:31PM EDT | 257.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| PXD240517P00260000 | 2024-05-01 3:32PM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 29 | 215 | 3.13% |
| PXD240517P00265000 | 2024-04-30 12:59PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 1.56% |
| PXD240517P00267500 | 2024-05-01 9:30AM EDT | 267.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.10% |
| PXD240517P00270000 | 2024-05-01 3:41PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| PXD240517P00272500 | 2024-04-26 9:31AM EDT | 272.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PXD240517P00275000 | 2024-05-01 12:16PM EDT | 275.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240517P00277500 | 2024-04-26 9:30AM EDT | 277.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD240517P00280000 | 2024-05-01 12:16PM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PXD240517P00290000 | 2024-04-19 2:41PM EDT | 290.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.