Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
54.947,26 +964,75 (+1,79%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 25.70 | 34.10 | 0.00 | - | 3 | 4 | 90.23% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 20.60 | 29.10 | 0.00 | - | 2 | 2 | 74.02% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 18.10 | 26.50 | 0.00 | - | 16 | 16 | 64.55% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 15.60 | 24.10 | 0.00 | - | 2 | 0 | 61.04% |
| PXD240503C00252500 | 2024-05-02 3:33PM EDT | 252.50 | 18.00 | 13.10 | 21.60 | +3.00 | +20.00% | 1 | 7 | 54.49% |
| PXD240503C00255000 | 2024-05-02 10:46AM EDT | 255.00 | 16.50 | 10.70 | 19.00 | +1.83 | +12.47% | 11 | 14 | 129.74% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 8.20 | 16.60 | 0.00 | - | 8 | 8 | 119.70% |
| PXD240503C00260000 | 2024-05-02 11:48AM EDT | 260.00 | 10.20 | 5.80 | 14.30 | -1.80 | -15.00% | 6 | 6 | 110.69% |
| PXD240503C00262500 | 2024-04-30 3:31PM EDT | 262.50 | 8.10 | 3.40 | 12.00 | 0.00 | - | 7 | 7 | 101.05% |
| PXD240503C00265000 | 2024-05-02 11:16AM EDT | 265.00 | 5.20 | 1.15 | 9.60 | +2.20 | +73.33% | 2 | 5 | 89.33% |
| PXD240503C00267500 | 2024-05-02 11:48AM EDT | 267.50 | 3.22 | 0.50 | 5.00 | -0.78 | -19.50% | 3 | 11 | 48.51% |
| PXD240503C00270000 | 2024-05-02 3:45PM EDT | 270.00 | 1.50 | 1.30 | 3.10 | -0.50 | -25.00% | 39 | 27 | 41.26% |
| PXD240503C00272500 | 2024-05-02 3:58PM EDT | 272.50 | 0.85 | 0.20 | 1.55 | +0.05 | +6.25% | 50 | 94 | 34.40% |
| PXD240503C00275000 | 2024-05-02 3:46PM EDT | 275.00 | 0.50 | 0.00 | 0.95 | +0.20 | +66.67% | 27 | 148 | 35.74% |
| PXD240503C00277500 | 2024-05-02 2:20PM EDT | 277.50 | 0.45 | 0.10 | 0.75 | +0.33 | +275.00% | 45 | 118 | 40.77% |
| PXD240503C00280000 | 2024-05-02 3:21PM EDT | 280.00 | 0.40 | 0.05 | 0.95 | +0.15 | +60.00% | 34 | 81 | 52.73% |
| PXD240503C00282500 | 2024-05-02 3:49PM EDT | 282.50 | 0.37 | 0.00 | 0.80 | +0.12 | +48.00% | 3 | 13 | 57.23% |
| PXD240503C00285000 | 2024-05-01 3:51PM EDT | 285.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 44 | 90.97% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 99.19% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 107.13% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 62 | 113.87% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 135.55% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 114.84% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 75 | 52.54% |
| PXD240503P00255000 | 2024-05-02 3:47PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 40 | 67 | 43.95% |
| PXD240503P00257500 | 2024-05-02 3:32PM EDT | 257.50 | 0.25 | 0.00 | 0.05 | -2.09 | -89.32% | 1 | 8 | 30.86% |
| PXD240503P00260000 | 2024-05-02 3:57PM EDT | 260.00 | 0.10 | 0.10 | 1.00 | -1.70 | -94.44% | 44 | 107 | 53.13% |
| PXD240503P00262500 | 2024-05-02 1:55PM EDT | 262.50 | 0.70 | 0.00 | 1.25 | -0.80 | -53.33% | 25 | 68 | 48.29% |
| PXD240503P00265000 | 2024-05-02 1:34PM EDT | 265.00 | 0.80 | 0.10 | 1.85 | -0.14 | -14.89% | 126 | 231 | 47.02% |
| PXD240503P00267500 | 2024-05-02 3:57PM EDT | 267.50 | 0.90 | 0.50 | 2.25 | -1.75 | -66.04% | 33 | 32 | 40.33% |
| PXD240503P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 1.50 | 0.75 | 3.20 | -3.86 | -72.01% | 13 | 12 | 37.72% |
| PXD240503P00272500 | 2024-04-30 10:47AM EDT | 272.50 | 1.60 | 0.10 | 7.00 | 0.00 | - | 2 | 1 | 67.97% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 1.60 | 9.90 | 0.00 | - | - | 1 | 85.55% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 8.50 | 17.00 | 0.00 | - | 1 | 1 | 112.35% |
© 2024 Yahoo. Tutti i diritti riservati.