Mercados españoles cerrados
S&P 500
5.061,27 -9,28 (-0,18%) Nasdaq
15.714,39 +17,75 (+0,11%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0687 -0,0017 (-0,16%) Petróleo Brent
87,91 -0,51 (-0,58%) Bitcoin EUR
60.641,81 -1.663,36 (-2,67%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:43AM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 2024-04-11 10:26AM EDT | 230.00 | 43.20 | 40.40 | 48.00 | 0.00 | - | 2 | 0 | 106.54% |
| PXD240426C00235000 | 2024-03-14 10:39AM EDT | 235.00 | 15.00 | 31.00 | 40.60 | 0.00 | - | 1 | 1 | 139.01% |
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 240.00 | 32.00 | 29.80 | 38.00 | 0.00 | - | 1 | 8 | 60.94% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.63 | 24.90 | 33.00 | 0.00 | - | 2 | 3 | 58.59% |
| PXD240426C00247500 | 2024-04-19 11:49AM EDT | 247.50 | 24.45 | 22.40 | 30.50 | 0.00 | - | 16 | 16 | 53.91% |
| PXD240426C00250000 | 2024-04-23 9:30AM EDT | 250.00 | 24.10 | 19.70 | 28.20 | 0.00 | - | 2 | 35 | 136.47% |
| PXD240426C00252500 | 2024-04-19 2:07PM EDT | 252.50 | 18.30 | 17.50 | 25.50 | 0.00 | - | 2 | 12 | 125.05% |
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 255.00 | 16.16 | 14.70 | 22.80 | 0.00 | - | 8 | 33 | 113.70% |
| PXD240426C00260000 | 2024-04-22 10:27AM EDT | 260.00 | 11.90 | 10.10 | 18.20 | 0.00 | - | 1 | 66 | 100.95% |
| PXD240426C00265000 | 2024-04-22 2:05PM EDT | 265.00 | 9.74 | 5.30 | 13.20 | 0.00 | - | 2 | 20 | 82.13% |
| PXD240426C00267500 | 2024-04-23 10:30AM EDT | 267.50 | 9.20 | 3.50 | 9.10 | 0.00 | - | 1 | 13 | 54.42% |
| PXD240426C00270000 | 2024-04-23 10:47AM EDT | 270.00 | 5.10 | 4.60 | 5.90 | 0.00 | - | 3 | 291 | 37.11% |
| PXD240426C00272500 | 2024-04-23 2:00PM EDT | 272.50 | 5.00 | 2.00 | 4.10 | 0.00 | - | 9 | 35 | 34.18% |
| PXD240426C00275000 | 2024-04-24 10:53AM EDT | 275.00 | 2.25 | 0.95 | 2.90 | -0.71 | -23.99% | 1 | 114 | 34.66% |
| PXD240426C00277500 | 2024-04-24 10:42AM EDT | 277.50 | 1.40 | 1.00 | 1.90 | -0.70 | -33.33% | 3 | 34 | 34.25% |
| PXD240426C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.70 | 0.65 | 1.10 | -0.60 | -46.15% | 3 | 117 | 32.96% |
| PXD240426C00282500 | 2024-04-23 3:27PM EDT | 282.50 | 0.75 | 0.35 | 0.85 | 0.00 | - | 49 | 81 | 36.33% |
| PXD240426C00285000 | 2024-04-23 1:57PM EDT | 285.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 5 | 27 | 63.16% |
| PXD240426C00290000 | 2024-04-22 2:32PM EDT | 290.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 14 | 23 | 57.30% |
| PXD240426C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.06% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 100.15% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 122.53% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 2024-03-11 11:04AM EDT | 225.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 155.57% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 162.79% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 91.89% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 133.15% |
| PXD240426P00245000 | 2024-04-10 10:51AM EDT | 245.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 118.31% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 103.37% |
| PXD240426P00252500 | 2024-04-22 2:32PM EDT | 252.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 95.80% |
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 255.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 88.18% |
| PXD240426P00257500 | 2024-04-17 11:17AM EDT | 257.50 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 5 | 81.20% |
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 44.43% |
| PXD240426P00262500 | 2024-04-23 2:28PM EDT | 262.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 43.26% |
| PXD240426P00265000 | 2024-04-23 3:01PM EDT | 265.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 23 | 44 | 34.77% |
| PXD240426P00267500 | 2024-04-22 10:02AM EDT | 267.50 | 2.50 | 0.05 | 1.20 | 0.00 | - | 1 | 14 | 35.74% |
| PXD240426P00270000 | 2024-04-23 2:13PM EDT | 270.00 | 1.22 | 0.65 | 1.50 | 0.00 | - | 10 | 30 | 31.01% |
| PXD240426P00272500 | 2024-04-22 11:25AM EDT | 272.50 | 2.75 | 0.10 | 2.60 | -0.75 | -21.43% | 1 | 24 | 32.74% |
| PXD240426P00275000 | 2024-04-24 9:33AM EDT | 275.00 | 4.13 | 0.95 | 3.30 | +0.53 | +14.72% | 1 | 8 | 27.12% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 2.95 | 9.50 | 0.00 | - | 1 | 1 | 59.23% |
© 2024 Yahoo. Todos los derechos reservados.