Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
18.053,89 +136,61 (+0,76%) Euro Stoxx 50
4.978,22 +39,21 (+0,79%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.354,90 +12,40 (+0,53%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
59.953,93 +213,76 (+0,36%)
Pioneer Natural Resources Company (PXD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 2024-04-11 10:26AM EDT | 230.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240426C00235000 | 2024-03-14 10:39AM EDT | 235.00 | 15.00 | 31.00 | 40.60 | 0.00 | - | 1 | 1 | 178.71% |
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 240.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PXD240426C00247500 | 2024-04-19 11:49AM EDT | 247.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PXD240426C00250000 | 2024-04-25 12:41PM EDT | 250.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| PXD240426C00252500 | 2024-04-19 2:07PM EDT | 252.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 255.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| PXD240426C00260000 | 2024-04-25 10:37AM EDT | 260.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| PXD240426C00265000 | 2024-04-25 12:18PM EDT | 265.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| PXD240426C00267500 | 2024-04-23 10:30AM EDT | 267.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PXD240426C00270000 | 2024-04-25 2:29PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 0.00% |
| PXD240426C00272500 | 2024-04-25 3:17PM EDT | 272.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| PXD240426C00275000 | 2024-04-25 12:48PM EDT | 275.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 0.00% |
| PXD240426C00277500 | 2024-04-25 3:17PM EDT | 277.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| PXD240426C00280000 | 2024-04-25 2:56PM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 6.25% |
| PXD240426C00282500 | 2024-04-25 9:30AM EDT | 282.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| PXD240426C00285000 | 2024-04-25 2:08PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| PXD240426C00290000 | 2024-04-22 2:32PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 25.00% |
| PXD240426C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 2024-03-11 11:04AM EDT | 225.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 274.12% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 163.09% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 236.08% |
| PXD240426P00245000 | 2024-04-25 11:59AM EDT | 245.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PXD240426P00252500 | 2024-04-22 2:32PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| PXD240426P00257500 | 2024-04-17 11:17AM EDT | 257.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| PXD240426P00262500 | 2024-04-23 2:28PM EDT | 262.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| PXD240426P00265000 | 2024-04-25 2:31PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 92 | 12.50% |
| PXD240426P00267500 | 2024-04-22 10:02AM EDT | 267.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PXD240426P00270000 | 2024-04-23 2:13PM EDT | 270.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| PXD240426P00272500 | 2024-04-24 11:36AM EDT | 272.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| PXD240426P00275000 | 2024-04-25 9:52AM EDT | 275.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.39% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
