Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.067,56 +3.757,51 (+6,23%)
Pioneer Natural Resources Company (PXD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 2024-04-11 10:26AM EDT | 230.00 | 43.20 | 36.00 | 45.50 | 0.00 | - | 2 | 0 | 68.80% |
| PXD240426C00235000 | 2024-03-14 10:39AM EDT | 235.00 | 15.00 | 31.00 | 40.60 | 0.00 | - | 1 | 1 | 62.60% |
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 240.00 | 32.00 | 26.00 | 35.50 | +1.73 | +5.72% | 1 | 8 | 53.66% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.63 | 21.80 | 30.40 | 0.00 | - | 2 | 3 | 52.98% |
| PXD240426C00250000 | 2024-04-19 12:24PM EDT | 250.00 | 22.34 | 16.60 | 24.80 | +5.44 | +32.19% | 1 | 43 | 83.65% |
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 255.00 | 16.16 | 11.90 | 20.40 | -2.84 | -14.95% | 8 | 25 | 76.59% |
| PXD240426C00260000 | 2024-04-18 9:57AM EDT | 260.00 | 11.00 | 7.30 | 15.70 | 0.00 | - | 1 | 66 | 66.14% |
| PXD240426C00265000 | 2024-04-19 11:58AM EDT | 265.00 | 8.83 | 3.10 | 11.70 | +2.28 | +34.81% | 4 | 22 | 59.47% |
| PXD240426C00267500 | 2024-04-18 10:43AM EDT | 267.50 | 4.99 | 1.85 | 9.90 | 0.00 | - | 1 | 10 | 56.69% |
| PXD240426C00270000 | 2024-04-19 2:07PM EDT | 270.00 | 4.20 | 3.50 | 6.20 | +1.25 | +42.37% | 222 | 304 | 40.49% |
| PXD240426C00275000 | 2024-04-19 3:03PM EDT | 275.00 | 2.00 | 0.20 | 6.10 | +0.70 | +53.85% | 6 | 55 | 54.68% |
| PXD240426C00277500 | 2024-04-19 3:34PM EDT | 277.50 | 1.50 | 1.25 | 2.05 | +0.25 | +20.00% | 7 | 3 | 31.82% |
| PXD240426C00280000 | 2024-04-19 1:52PM EDT | 280.00 | 0.85 | 0.05 | 1.10 | +0.06 | +7.59% | 15 | 36 | 28.44% |
| PXD240426C00285000 | 2024-04-17 3:23PM EDT | 285.00 | 0.35 | 0.10 | 4.40 | -0.02 | -5.41% | 2 | 18 | 65.81% |
| PXD240426C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 0.67 | 0.00 | 4.40 | 0.00 | - | 8 | 9 | 56.45% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 71.80% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 86.16% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 2024-03-11 11:04AM EDT | 225.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 96.88% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 101.10% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 62.84% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 81.40% |
| PXD240426P00245000 | 2024-04-10 10:51AM EDT | 245.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 71.51% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 61.99% |
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 255.00 | 0.74 | 0.15 | 4.60 | 0.00 | - | 10 | 14 | 53.35% |
| PXD240426P00260000 | 2024-04-19 1:43PM EDT | 260.00 | 1.30 | 0.15 | 2.65 | +0.10 | +8.33% | 7 | 22 | 44.76% |
| PXD240426P00265000 | 2024-04-19 3:56PM EDT | 265.00 | 1.70 | 0.05 | 4.60 | -0.55 | -24.44% | 7 | 17 | 46.90% |
| PXD240426P00270000 | 2024-04-19 12:50PM EDT | 270.00 | 3.95 | 2.60 | 4.70 | -1.25 | -24.04% | 15 | 22 | 32.52% |
| PXD240426P00275000 | 2024-04-19 12:50PM EDT | 275.00 | 6.46 | 2.45 | 10.60 | -3.94 | -37.88% | 7 | 6 | 53.38% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 6.10 | 14.30 | 0.00 | - | 1 | 1 | 56.59% |
© 2024 Yahoo. Todos os direitos reservados.