U.S. markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
262.50+2.50 (+0.96%)
Al cierre: 04:00PM EDT
262.11 -0.39 (-0.15%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PXD240405C002000002024-03-25 1:15PM EDT200.0059.6558.2067.900.00-10104.10%
PXD240405C002150002024-03-08 2:39PM EDT215.0028.4043.2052.800.00-1179.00%
PXD240405C002200002024-03-15 9:30AM EDT220.0032.0038.2047.700.00-1169.97%
PXD240405C002250002024-03-15 3:38PM EDT225.0026.2533.5042.600.00-1065.23%
PXD240405C002300002024-03-06 3:05PM EDT230.0013.2228.8036.800.00-1250.98%
PXD240405C002350002024-03-26 2:23PM EDT235.0023.4623.9031.400.00-21891.31%
PXD240405C002400002024-03-28 11:59AM EDT240.0017.6020.4025.70+2.85+19.32%53274.00%
PXD240405C002425002024-03-22 1:57PM EDT242.5013.0016.3024.400.00-2279.21%
PXD240405C002450002024-03-28 11:14AM EDT245.0015.0015.3019.80+4.00+36.36%84855.18%
PXD240405C002475002024-03-28 11:50AM EDT247.5014.1211.4017.60+3.07+27.78%38452.80%
PXD240405C002500002024-03-28 2:36PM EDT250.0011.9710.2017.10+4.47+59.60%17163.33%
PXD240405C002525002024-03-27 3:15PM EDT252.507.458.4013.400.00-11048.29%
PXD240405C002550002024-03-28 12:44PM EDT255.007.395.6011.30+1.45+24.41%46745.24%
PXD240405C002575002024-03-27 3:59PM EDT257.504.512.906.700.00-213023.90%
PXD240405C002600002024-03-28 3:55PM EDT260.004.112.154.50+2.11+105.50%1066720.03%
PXD240405C002625002024-03-28 3:55PM EDT262.502.431.402.80+1.22+100.83%1275118.06%
PXD240405C002650002024-03-28 3:57PM EDT265.001.250.651.80+0.60+92.31%536618.48%
PXD240405C002675002024-03-28 3:30PM EDT267.500.650.250.75+0.32+96.97%121815.92%
PXD240405C002700002024-03-28 3:28PM EDT270.000.300.201.700.00-27428.54%
PXD240405C002725002024-03-28 2:49PM EDT272.500.150.000.25-0.09-37.50%16117.82%
PXD240405C002750002024-03-28 12:04PM EDT275.000.050.000.45-0.05-50.00%1124.34%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PXD240405P001950002024-03-19 2:42PM EDT195.000.050.004.300.00-11150.98%
PXD240405P002000002024-03-28 9:43AM EDT200.000.500.001.20-0.53-51.46%11105.81%
PXD240405P002200002024-03-14 1:56PM EDT220.000.760.001.500.00-1177.78%
PXD240405P002250002024-03-25 10:18AM EDT225.000.100.000.000.00-1125.00%
PXD240405P002300002024-03-05 2:47PM EDT230.002.350.001.500.00--161.87%
PXD240405P002350002024-03-13 3:27PM EDT235.001.100.001.500.00-1453.96%
PXD240405P002375002024-03-18 12:34PM EDT237.500.500.003.900.00--266.14%
PXD240405P002400002024-03-18 10:28AM EDT240.000.800.002.950.00-1555.91%
PXD240405P002450002024-03-27 1:07PM EDT245.000.130.000.000.00-33612.50%
PXD240405P002475002024-03-21 3:29PM EDT247.500.750.001.500.00-7942.41%
PXD240405P002500002024-03-28 11:07AM EDT250.000.150.001.65-0.15-50.00%11539.09%
PXD240405P002525002024-03-28 12:19PM EDT252.500.240.000.30-0.76-76.00%125719.39%
PXD240405P002550002024-03-28 2:32PM EDT255.000.300.100.35-0.70-70.00%207316.31%
PXD240405P002575002024-03-28 3:41PM EDT257.500.500.401.55-1.25-71.43%5622.77%
PXD240405P002600002024-03-28 3:40PM EDT260.001.000.602.35-1.80-64.29%161422.41%