U.S. markets open in 6 hours 17 minutes
F S&P 500
5,068.25 +21.75 (+0.43%) F Dow Jones
38,188.00 +119.00 (+0.31%) F Nasdaq
17,527.00 +88.75 (+0.51%) E-mini Russell 2000 Index Futur
2,007.30 +17.60 (+0.88%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,323.70 +12.70 (+0.55%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621C00105000 | 2023-05-23 11:13AM EDT | 105.00 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2024-01-31 10:46AM EDT | 115.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| PXD240621C00120000 | 2024-02-29 12:27PM EDT | 120.00 | 115.20 | 139.00 | 148.00 | 0.00 | - | 1 | 0 | 98.54% |
| PXD240621C00125000 | 2023-08-02 3:18PM EDT | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00130000 | 2024-01-02 11:39AM EDT | 130.00 | 100.29 | 94.20 | 103.90 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00150000 | 2024-04-16 10:17AM EDT | 150.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00155000 | 2023-07-13 11:22AM EDT | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 70.00 | 84.80 | 93.00 | 0.00 | - | - | 5 | 0.00% |
| PXD240621C00170000 | 2024-03-15 1:32PM EDT | 170.00 | 80.63 | 96.00 | 105.90 | 0.00 | - | 1 | 1 | 92.91% |
| PXD240621C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 79.49 | 54.50 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00180000 | 2024-04-12 10:45AM EDT | 180.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00185000 | 2023-08-02 9:57AM EDT | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240621C00190000 | 2024-03-28 9:31AM EDT | 190.00 | 73.00 | 75.20 | 85.00 | 0.00 | - | 1 | 112 | 68.71% |
| PXD240621C00195000 | 2024-02-08 10:30AM EDT | 195.00 | 34.63 | 46.00 | 55.90 | 0.00 | - | 1 | 30 | 0.00% |
| PXD240621C00200000 | 2024-04-24 11:59AM EDT | 200.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621C00205000 | 2024-02-29 3:33PM EDT | 205.00 | 32.50 | 54.10 | 64.00 | 0.00 | - | 1 | 0 | 48.61% |
| PXD240621C00210000 | 2024-04-16 1:34PM EDT | 210.00 | 56.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00215000 | 2024-04-23 9:40AM EDT | 215.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD240621C00220000 | 2024-04-23 9:42AM EDT | 220.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PXD240621C00225000 | 2024-03-22 9:33AM EDT | 225.00 | 33.97 | 42.00 | 51.70 | 0.00 | - | 3 | 146 | 67.68% |
| PXD240621C00230000 | 2024-04-19 1:06PM EDT | 230.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PXD240621C00235000 | 2024-04-22 3:18PM EDT | 235.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00240000 | 2024-04-26 12:37PM EDT | 240.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PXD240621C00245000 | 2024-04-16 2:53PM EDT | 245.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00250000 | 2024-05-01 9:55AM EDT | 250.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00255000 | 2024-05-01 11:58AM EDT | 255.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00260000 | 2024-05-01 3:41PM EDT | 260.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PXD240621C00265000 | 2024-05-01 12:28PM EDT | 265.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PXD240621C00270000 | 2024-05-01 12:28PM EDT | 270.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PXD240621C00275000 | 2024-05-01 11:37AM EDT | 275.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PXD240621C00280000 | 2024-05-01 3:52PM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PXD240621C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PXD240621C00290000 | 2024-04-30 9:32AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00295000 | 2024-05-01 1:39PM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240621C00300000 | 2024-04-30 3:40PM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240621C00305000 | 2024-05-01 3:31PM EDT | 305.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240621C00310000 | 2023-10-18 1:08PM EDT | 310.00 | 5.20 | 0.05 | 4.30 | 0.00 | - | 1 | 11 | 42.19% |
| PXD240621C00315000 | 2024-04-29 12:01PM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PXD240621C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621C00325000 | 2023-12-06 3:16PM EDT | 325.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.09% |
| PXD240621C00330000 | 2023-09-05 1:20PM EDT | 330.00 | 2.85 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 54.62% |
| PXD240621C00335000 | 2023-11-06 11:23AM EDT | 335.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 57.07% |
| PXD240621C00340000 | 2024-04-05 12:42PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621C00350000 | 2024-04-04 1:51PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00095000 | 2023-09-13 12:46PM EDT | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.63% |
| PXD240621P00100000 | 2024-01-22 1:05PM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 114.45% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 187.96% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 168.99% |
| PXD240621P00120000 | 2024-04-08 2:37PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 157.26% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 143.01% |
| PXD240621P00145000 | 2023-10-17 12:45PM EDT | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 182 | 107.98% |
| PXD240621P00150000 | 2024-01-22 11:20AM EDT | 150.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 20 | 233 | 83.15% |
| PXD240621P00155000 | 2024-03-19 12:50PM EDT | 155.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 74 | 97.46% |
| PXD240621P00160000 | 2024-03-07 3:50PM EDT | 160.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 102 | 86.26% |
| PXD240621P00165000 | 2024-01-17 10:30AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| PXD240621P00170000 | 2023-11-27 11:11AM EDT | 170.00 | 3.01 | 0.05 | 7.90 | 0.00 | - | 10 | 162 | 97.85% |
| PXD240621P00175000 | 2024-03-12 3:53PM EDT | 175.00 | 0.17 | 0.00 | 4.40 | 0.00 | - | 1 | 98 | 79.59% |
| PXD240621P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PXD240621P00185000 | 2024-03-18 3:46PM EDT | 185.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 84 | 70.87% |
| PXD240621P00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD240621P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621P00200000 | 2024-05-01 3:33PM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PXD240621P00205000 | 2024-05-01 3:33PM EDT | 205.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PXD240621P00210000 | 2024-04-29 12:01PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621P00215000 | 2024-04-18 1:04PM EDT | 215.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PXD240621P00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PXD240621P00225000 | 2024-05-01 2:05PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PXD240621P00230000 | 2024-05-01 3:33PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PXD240621P00235000 | 2024-05-01 3:33PM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621P00240000 | 2024-05-01 3:33PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PXD240621P00245000 | 2024-05-01 3:33PM EDT | 245.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621P00250000 | 2024-05-01 3:58PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PXD240621P00255000 | 2024-04-30 12:54PM EDT | 255.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240621P00260000 | 2024-05-01 3:41PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| PXD240621P00265000 | 2024-05-01 1:45PM EDT | 265.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| PXD240621P00270000 | 2024-05-01 3:48PM EDT | 270.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621P00275000 | 2024-04-30 10:06AM EDT | 275.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240621P00280000 | 2024-04-30 2:26PM EDT | 280.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD240621P00285000 | 2024-04-11 9:37AM EDT | 285.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 290.00 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 117.06% |
| PXD240621P00300000 | 2023-10-19 1:42PM EDT | 300.00 | 47.21 | 60.00 | 69.50 | 0.00 | - | 10 | 49 | 111.53% |
© 2024 Yahoo. Todos los derechos reservados.