Mercado abrirá em 57 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,33 +0,38 (+0,48%) OURO
2.306,10 -3,50 (-0,15%) Bitcoin USD
59.183,71 +723,13 (+1,24%)
Pioneer Natural Resources Company (PXD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240503C00252500 | 2024-05-02 3:33PM EDT | 252.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PXD240503C00255000 | 2024-05-02 10:46AM EDT | 255.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PXD240503C00260000 | 2024-05-02 11:48AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| PXD240503C00262500 | 2024-04-30 3:31PM EDT | 262.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PXD240503C00265000 | 2024-05-02 11:16AM EDT | 265.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PXD240503C00267500 | 2024-05-02 11:48AM EDT | 267.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PXD240503C00270000 | 2024-05-02 3:45PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 55 | 0.78% |
| PXD240503C00272500 | 2024-05-02 3:58PM EDT | 272.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 115 | 6.25% |
| PXD240503C00275000 | 2024-05-02 3:46PM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 161 | 12.50% |
| PXD240503C00277500 | 2024-05-02 2:20PM EDT | 277.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 131 | 12.50% |
| PXD240503C00280000 | 2024-05-02 3:52PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 100 | 12.50% |
| PXD240503C00282500 | 2024-05-02 3:49PM EDT | 282.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| PXD240503C00285000 | 2024-05-01 3:51PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 25.00% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| PXD240503P00255000 | 2024-05-02 3:47PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 87 | 25.00% |
| PXD240503P00257500 | 2024-05-02 3:32PM EDT | 257.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PXD240503P00260000 | 2024-05-02 3:57PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 125 | 12.50% |
| PXD240503P00262500 | 2024-05-02 1:55PM EDT | 262.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 12.50% |
| PXD240503P00265000 | 2024-05-02 1:34PM EDT | 265.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 126 | 71 | 6.25% |
| PXD240503P00267500 | 2024-05-02 3:57PM EDT | 267.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 3.13% |
| PXD240503P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| PXD240503P00272500 | 2024-04-30 10:47AM EDT | 272.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.