La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 703,18 -1 072,04 (-1,76 %)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 2024-04-11 10:26AM EDT | 230.00 | 43.20 | 34.80 | 44.00 | 0.00 | - | 2 | 0 | 184.08% |
| PXD240426C00235000 | 2024-04-26 1:53PM EDT | 235.00 | 35.38 | 29.80 | 39.00 | +20.38 | +135.87% | 1 | 1 | 163.38% |
| PXD240426C00240000 | 2024-04-26 2:05PM EDT | 240.00 | 30.70 | 25.20 | 33.30 | -1.30 | -4.06% | 5 | 8 | 132.91% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 23.45 | 20.40 | 28.40 | +1.82 | +8.41% | 2 | 3 | 121.97% |
| PXD240426C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.10 | 17.70 | 25.80 | -3.35 | -13.70% | 16 | 16 | 103.32% |
| PXD240426C00250000 | 2024-04-26 10:07AM EDT | 250.00 | 16.65 | 15.50 | 23.30 | -8.45 | -33.67% | 4 | 35 | 101.07% |
| PXD240426C00252500 | 2024-04-26 3:07PM EDT | 252.50 | 17.47 | 12.70 | 21.00 | -0.83 | -4.54% | 12 | 12 | 88.18% |
| PXD240426C00255000 | 2024-04-26 12:59PM EDT | 255.00 | 14.78 | 10.90 | 18.50 | -1.38 | -8.54% | 9 | 33 | 90.82% |
| PXD240426C00260000 | 2024-04-25 10:37AM EDT | 260.00 | 14.50 | 5.40 | 13.20 | 0.00 | - | 4 | 62 | 54.00% |
| PXD240426C00265000 | 2024-04-26 2:05PM EDT | 265.00 | 5.69 | 0.45 | 8.30 | -0.61 | -9.68% | 21 | 20 | 110.77% |
| PXD240426C00267500 | 2024-04-26 3:55PM EDT | 267.50 | 1.95 | 0.05 | 6.00 | -7.25 | -78.80% | 18 | 13 | 94.41% |
| PXD240426C00270000 | 2024-04-26 3:33PM EDT | 270.00 | 0.65 | 0.00 | 1.90 | -5.75 | -89.84% | 36 | 278 | 43.07% |
| PXD240426C00272500 | 2024-04-26 2:37PM EDT | 272.50 | 0.10 | 0.00 | 0.05 | -5.01 | -98.04% | 148 | 35 | 15.82% |
| PXD240426C00275000 | 2024-04-26 12:32PM EDT | 275.00 | 0.05 | 0.00 | 4.30 | -2.00 | -97.56% | 17 | 119 | 80.62% |
| PXD240426C00277500 | 2024-04-26 1:27PM EDT | 277.50 | 0.09 | 0.00 | 2.60 | -1.32 | -93.62% | 3 | 40 | 75.54% |
| PXD240426C00280000 | 2024-04-26 3:10PM EDT | 280.00 | 0.29 | 0.00 | 0.75 | -0.71 | -71.00% | 13 | 151 | 58.98% |
| PXD240426C00282500 | 2024-04-26 9:51AM EDT | 282.50 | 0.05 | 0.00 | 0.50 | -0.75 | -93.75% | 18 | 81 | 62.11% |
| PXD240426C00285000 | 2024-04-25 2:08PM EDT | 285.00 | 0.05 | 0.15 | 4.30 | -0.20 | -80.00% | 5 | 30 | 134.38% |
| PXD240426C00290000 | 2024-04-22 2:32PM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 23 | 60.55% |
| PXD240426C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 176.51% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 196.68% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 234.33% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 2024-03-11 11:04AM EDT | 225.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 250.88% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 261.52% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 143.55% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 209.03% |
| PXD240426P00245000 | 2024-04-25 11:59AM EDT | 245.00 | 1.47 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 182.57% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 155.71% |
| PXD240426P00252500 | 2024-04-22 2:32PM EDT | 252.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 142.09% |
| PXD240426P00255000 | 2024-04-26 12:35PM EDT | 255.00 | 0.25 | 0.00 | 0.55 | -0.49 | -66.22% | 10 | 14 | 67.68% |
| PXD240426P00257500 | 2024-04-26 12:11PM EDT | 257.50 | 0.05 | 0.00 | 1.00 | -0.95 | -95.00% | 4 | 5 | 67.58% |
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 260.00 | 0.25 | 0.00 | 1.75 | +0.20 | +400.00% | 1 | 22 | 68.07% |
| PXD240426P00262500 | 2024-04-26 11:23AM EDT | 262.50 | 0.50 | 0.00 | 0.15 | +0.24 | +92.31% | 1 | 107 | 31.93% |
| PXD240426P00265000 | 2024-04-26 2:37PM EDT | 265.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 14 | 92 | 25.49% |
| PXD240426P00267500 | 2024-04-26 3:02PM EDT | 267.50 | 0.10 | 0.00 | 4.30 | -2.40 | -96.00% | 65 | 14 | 88.48% |
| PXD240426P00270000 | 2024-04-26 2:49PM EDT | 270.00 | 0.20 | 0.05 | 5.40 | -1.02 | -83.61% | 16 | 30 | 85.57% |
| PXD240426P00272500 | 2024-04-26 12:09PM EDT | 272.50 | 4.40 | 0.05 | 7.40 | +2.55 | +137.84% | 14 | 26 | 95.41% |
| PXD240426P00275000 | 2024-04-25 9:52AM EDT | 275.00 | 3.00 | 1.70 | 9.50 | 0.00 | - | 2 | 13 | 104.59% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 6.40 | 15.00 | 0.00 | - | 1 | 1 | 144.39% |
