PDD - PDD Holdings Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230602C00039500 | 2023-05-30 10:41AM EDT | 39.50 | 28.05 | 28.05 | 28.35 | -3.40 | -10.81% | 1 | 2 | 237.50% |
| PDD230602C00040000 | 2023-05-25 12:22PM EDT | 40.00 | 20.65 | 27.50 | 27.85 | 0.00 | - | - | 10 | 218.75% |
| PDD230602C00042500 | 2023-05-25 9:48AM EDT | 42.50 | 18.70 | 24.95 | 25.45 | 0.00 | - | - | 0 | 208.59% |
| PDD230602C00043000 | 2023-05-30 10:22AM EDT | 43.00 | 24.65 | 24.50 | 24.85 | +3.85 | +18.51% | 1 | 5 | 192.19% |
| PDD230602C00043500 | 2023-05-26 12:08PM EDT | 43.50 | 26.80 | 24.00 | 24.35 | 0.00 | - | 2 | 17 | 187.50% |
| PDD230602C00044000 | 2023-05-30 10:18AM EDT | 44.00 | 23.10 | 23.50 | 23.85 | -3.50 | -13.16% | 1 | 2 | 182.81% |
| PDD230602C00044500 | 2023-05-25 10:48AM EDT | 44.50 | 24.65 | 23.05 | 23.30 | +7.70 | +45.43% | 1 | 1 | 178.91% |
| PDD230602C00045000 | 2023-05-30 3:37PM EDT | 45.00 | 22.65 | 22.50 | 22.75 | +6.50 | +40.25% | 20 | 20 | 201.95% |
| PDD230602C00045500 | 2023-05-25 10:01AM EDT | 45.50 | 15.65 | 22.00 | 22.25 | 0.00 | - | - | 6 | 197.27% |
| PDD230602C00046000 | 2023-05-22 10:03AM EDT | 46.00 | 17.35 | 21.55 | 21.80 | 0.00 | - | - | 2 | 165.63% |
| PDD230602C00046500 | 2023-05-22 9:59AM EDT | 46.50 | 21.10 | 21.05 | 21.30 | +4.35 | +25.97% | 1 | 1 | 161.72% |
| PDD230602C00047000 | 2023-05-26 9:39AM EDT | 47.00 | 20.85 | 20.55 | 20.85 | 0.00 | - | 2 | 3 | 167.97% |
| PDD230602C00047500 | 2023-05-26 9:43AM EDT | 47.50 | 21.60 | 20.00 | 20.40 | 0.00 | - | 1 | 1 | 164.06% |
| PDD230602C00048000 | 2023-05-30 10:13AM EDT | 48.00 | 19.45 | 19.55 | 19.90 | +6.00 | +44.61% | 11 | 1 | 167.19% |
| PDD230602C00048500 | 2023-05-26 11:39AM EDT | 48.50 | 21.75 | 19.00 | 19.35 | 0.00 | - | 3 | 3 | 145.31% |
| PDD230602C00049000 | 2023-05-26 11:21AM EDT | 49.00 | 21.74 | 18.55 | 18.80 | 0.00 | - | 2 | 1 | 141.41% |
| PDD230602C00049500 | 2023-05-30 10:13AM EDT | 49.50 | 17.95 | 18.05 | 18.35 | +3.80 | +26.86% | 7 | 2 | 146.88% |
| PDD230602C00050000 | 2023-05-30 10:13AM EDT | 50.00 | 17.90 | 17.55 | 17.80 | -3.20 | -15.17% | 7 | 32 | 133.59% |
| PDD230602C00053000 | 2023-05-30 12:20PM EDT | 53.00 | 14.90 | 14.55 | 14.85 | -0.30 | -1.97% | 8 | 3 | 118.75% |
| PDD230602C00054000 | 2023-05-30 9:40AM EDT | 54.00 | 16.50 | 13.55 | 13.80 | +8.15 | +97.60% | 2 | 9 | 103.13% |
| PDD230602C00055000 | 2023-05-26 11:38AM EDT | 55.00 | 12.50 | 12.55 | 12.80 | -3.00 | -19.35% | 1 | 50 | 96.09% |
| PDD230602C00056000 | 2023-05-30 11:01AM EDT | 56.00 | 11.15 | 11.50 | 11.75 | -2.40 | -17.71% | 24 | 8 | 105.08% |
| PDD230602C00057000 | 2023-05-30 11:29AM EDT | 57.00 | 10.60 | 10.60 | 10.80 | -3.27 | -23.58% | 51 | 55 | 87.89% |
| PDD230602C00058000 | 2023-05-30 11:26AM EDT | 58.00 | 9.45 | 9.50 | 9.80 | -3.65 | -27.86% | 69 | 287 | 65.63% |
| PDD230602C00059000 | 2023-05-26 11:38AM EDT | 59.00 | 11.40 | 8.60 | 8.80 | 0.00 | - | 34 | 56 | 72.66% |
| PDD230602C00060000 | 2023-05-30 10:19AM EDT | 60.00 | 7.77 | 7.60 | 7.80 | -3.63 | -31.84% | 98 | 1,083 | 65.23% |
| PDD230602C00061000 | 2023-05-30 11:30AM EDT | 61.00 | 6.70 | 6.65 | 6.80 | -3.77 | -36.01% | 26 | 106 | 61.33% |
| PDD230602C00062000 | 2023-05-30 1:28PM EDT | 62.00 | 5.20 | 5.70 | 5.85 | -4.20 | -44.68% | 10 | 1,597 | 58.98% |
| PDD230602C00063000 | 2023-05-30 11:55AM EDT | 63.00 | 4.55 | 4.80 | 4.90 | -4.05 | -47.09% | 34 | 382 | 56.74% |
| PDD230602C00064000 | 2023-05-30 3:50PM EDT | 64.00 | 4.15 | 3.90 | 4.00 | -3.48 | -45.61% | 108 | 770 | 53.71% |
| PDD230602C00065000 | 2023-05-30 2:12PM EDT | 65.00 | 2.79 | 3.05 | 3.20 | -3.91 | -58.36% | 184 | 3,359 | 52.15% |
| PDD230602C00066000 | 2023-05-30 3:59PM EDT | 66.00 | 2.40 | 2.38 | 2.42 | -3.45 | -58.97% | 708 | 4,146 | 51.66% |
| PDD230602C00067000 | 2023-05-30 3:59PM EDT | 67.00 | 1.79 | 1.77 | 1.80 | -3.16 | -63.84% | 407 | 903 | 51.51% |
| PDD230602C00068000 | 2023-05-30 3:54PM EDT | 68.00 | 1.27 | 1.28 | 1.32 | -2.78 | -68.64% | 1,722 | 4,629 | 52.15% |
| PDD230602C00069000 | 2023-05-30 3:59PM EDT | 69.00 | 0.93 | 0.91 | 0.93 | -2.50 | -72.89% | 1,656 | 7,613 | 52.83% |
| PDD230602C00070000 | 2023-05-30 3:56PM EDT | 70.00 | 0.66 | 0.63 | 0.68 | -2.11 | -76.17% | 978 | 5,583 | 54.39% |
| PDD230602C00071000 | 2023-05-30 3:59PM EDT | 71.00 | 0.47 | 0.44 | 0.48 | -1.75 | -78.83% | 1,165 | 3,040 | 55.86% |
| PDD230602C00072000 | 2023-05-30 3:55PM EDT | 72.00 | 0.33 | 0.31 | 0.35 | -1.39 | -80.81% | 1,424 | 4,719 | 57.81% |
| PDD230602C00073000 | 2023-05-30 3:52PM EDT | 73.00 | 0.23 | 0.22 | 0.25 | -1.13 | -83.09% | 846 | 274 | 59.67% |
| PDD230602C00074000 | 2023-05-30 3:43PM EDT | 74.00 | 0.18 | 0.16 | 0.18 | -0.86 | -82.69% | 255 | 5,242 | 61.72% |
| PDD230602C00075000 | 2023-05-30 3:58PM EDT | 75.00 | 0.13 | 0.12 | 0.13 | -0.69 | -84.15% | 1,008 | 3,707 | 63.87% |
| PDD230602C00076000 | 2023-05-30 11:00AM EDT | 76.00 | 0.11 | 0.09 | 0.11 | -0.55 | -83.33% | 34 | 900 | 66.99% |
| PDD230602C00077000 | 2023-05-30 11:31AM EDT | 77.00 | 0.09 | 0.07 | 0.08 | -0.38 | -80.85% | 50 | 453 | 69.14% |
| PDD230602C00078000 | 2023-05-30 1:58PM EDT | 78.00 | 0.06 | 0.06 | 0.07 | -0.32 | -84.21% | 538 | 3,127 | 72.66% |
| PDD230602C00079000 | 2023-05-30 3:36PM EDT | 79.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 11 | 192 | 75.78% |
| PDD230602C00080000 | 2023-05-30 1:23PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 376 | 700 | 78.13% |
| PDD230602C00081000 | 2023-05-30 10:25AM EDT | 81.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 26 | 40 | 80.47% |
| PDD230602C00082000 | 2023-05-30 2:13PM EDT | 82.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 81 | 387 | 82.81% |
| PDD230602C00085000 | 2023-05-30 10:26AM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 72 | 375 | 91.41% |
| PDD230602C00090000 | 2023-05-26 3:41PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 113 | 107.81% |
| PDD230602C00095000 | 2023-05-23 3:41PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 128.13% |
| PDD230602C00100000 | 2023-05-26 2:15PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 812 | 140.63% |
Opções de vendapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230602P00040000 | 2023-05-30 10:26AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 193.75% |
| PDD230602P00042500 | 2023-05-24 11:01AM EDT | 42.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 4 | 171.88% |
| PDD230602P00044000 | 2023-05-24 9:33AM EDT | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 159.38% |
| PDD230602P00045000 | 2023-05-26 10:05AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 166 | 146.88% |
| PDD230602P00045500 | 2023-05-25 3:42PM EDT | 45.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 2 | 148.44% |
| PDD230602P00046000 | 2023-05-26 10:10AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 145.31% |
| PDD230602P00046500 | 2023-05-26 2:56PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 19 | 140.63% |
| PDD230602P00047000 | 2023-05-26 10:05AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,200 | 621 | 137.50% |
| PDD230602P00047500 | 2023-05-26 12:04PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 16 | 134.38% |
| PDD230602P00048000 | 2023-05-24 9:35AM EDT | 48.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 131.25% |
| PDD230602P00048500 | 2023-05-26 10:35AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 126.56% |
| PDD230602P00049000 | 2023-05-26 11:12AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 123.44% |
| PDD230602P00049500 | 2023-05-26 10:43AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 120.31% |
| PDD230602P00050000 | 2023-05-30 10:37AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 3 | 232 | 123.44% |
| PDD230602P00051000 | 2023-05-26 11:45AM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 23 | 113.28% |
| PDD230602P00052000 | 2023-05-30 3:56PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 483 | 528 | 106.25% |
| PDD230602P00053000 | 2023-05-30 2:02PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 29 | 22 | 95.31% |
| PDD230602P00054000 | 2023-05-26 11:31AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 71 | 89.06% |
| PDD230602P00055000 | 2023-05-30 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 144 | 82.81% |
| PDD230602P00056000 | 2023-05-30 3:59PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 39 | 79.69% |
| PDD230602P00057000 | 2023-05-30 10:14AM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 50 | 75.00% |
| PDD230602P00058000 | 2023-05-30 3:53PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 108 | 71.88% |
| PDD230602P00059000 | 2023-05-30 1:56PM EDT | 59.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 41 | 66.02% |
| PDD230602P00060000 | 2023-05-30 3:32PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 418 | 499 | 62.50% |
| PDD230602P00061000 | 2023-05-30 3:24PM EDT | 61.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 907 | 187 | 58.59% |
| PDD230602P00062000 | 2023-05-30 2:35PM EDT | 62.00 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 113 | 193 | 57.03% |
| PDD230602P00063000 | 2023-05-30 1:41PM EDT | 63.00 | 0.21 | 0.16 | 0.18 | +0.10 | +90.91% | 217 | 448 | 52.73% |
| PDD230602P00064000 | 2023-05-30 3:51PM EDT | 64.00 | 0.27 | 0.26 | 0.29 | +0.11 | +68.75% | 786 | 190 | 50.98% |
| PDD230602P00065000 | 2023-05-30 3:50PM EDT | 65.00 | 0.42 | 0.43 | 0.47 | +0.20 | +90.91% | 601 | 458 | 50.00% |
| PDD230602P00066000 | 2023-05-30 3:57PM EDT | 66.00 | 0.72 | 0.71 | 0.75 | +0.42 | +140.00% | 443 | 524 | 50.05% |
| PDD230602P00067000 | 2023-05-30 3:56PM EDT | 67.00 | 1.13 | 1.09 | 1.14 | +0.65 | +135.42% | 814 | 423 | 50.10% |
| PDD230602P00068000 | 2023-05-30 3:45PM EDT | 68.00 | 1.67 | 1.60 | 1.65 | +1.02 | +156.92% | 257 | 184 | 50.59% |
| PDD230602P00069000 | 2023-05-30 3:54PM EDT | 69.00 | 2.31 | 2.22 | 2.31 | +1.38 | +148.39% | 355 | 204 | 51.86% |
| PDD230602P00070000 | 2023-05-30 3:49PM EDT | 70.00 | 2.76 | 2.93 | 3.05 | +1.48 | +115.62% | 1,098 | 166 | 52.93% |
| PDD230602P00071000 | 2023-05-30 12:02PM EDT | 71.00 | 3.79 | 3.70 | 3.85 | +2.05 | +117.82% | 188 | 84 | 53.13% |
| PDD230602P00072000 | 2023-05-30 12:01PM EDT | 72.00 | 4.90 | 4.55 | 4.75 | +2.64 | +116.81% | 35 | 62 | 54.88% |
| PDD230602P00073000 | 2023-05-30 10:13AM EDT | 73.00 | 5.60 | 5.50 | 5.65 | +1.65 | +41.77% | 16 | 56 | 57.42% |
| PDD230602P00074000 | 2023-05-30 10:30AM EDT | 74.00 | 7.20 | 6.40 | 6.60 | +2.80 | +63.64% | 11 | 7 | 57.81% |
| PDD230602P00075000 | 2023-05-30 10:13AM EDT | 75.00 | 7.23 | 7.35 | 7.55 | +1.93 | +36.42% | 23 | 65 | 58.20% |
| PDD230602P00076000 | 2023-05-30 11:14AM EDT | 76.00 | 9.05 | 8.30 | 8.55 | +3.60 | +66.06% | 36 | 3 | 59.77% |
| PDD230602P00077000 | 2023-05-23 10:20AM EDT | 77.00 | 15.70 | 9.30 | 9.55 | 0.00 | - | 2 | 3 | 65.23% |
| PDD230602P00078000 | 2023-05-30 3:54PM EDT | 78.00 | 10.50 | 10.30 | 10.55 | +3.50 | +50.00% | 25 | 8 | 70.70% |
| PDD230602P00079000 | 2023-05-30 10:14AM EDT | 79.00 | 11.55 | 11.20 | 11.55 | +3.40 | +41.72% | 10 | 6 | 56.25% |
| PDD230602P00080000 | 2023-05-30 1:16PM EDT | 80.00 | 12.75 | 12.30 | 12.55 | +3.17 | +33.09% | 14 | 14 | 80.86% |
| PDD230602P00081000 | 2023-05-30 11:01AM EDT | 81.00 | 13.80 | 13.30 | 13.50 | +4.10 | +42.27% | 7 | 4 | 78.52% |
| PDD230602P00082000 | 2023-05-30 10:17AM EDT | 82.00 | 15.05 | 14.30 | 14.50 | +4.05 | +36.82% | 18 | 2 | 82.81% |
| PDD230602P00085000 | 2023-05-30 10:06AM EDT | 85.00 | 16.05 | 17.20 | 17.50 | -7.72 | -32.48% | 9 | 2 | 120.31% |
| PDD230602P00090000 | 2023-05-30 11:18AM EDT | 90.00 | 22.00 | 22.20 | 22.50 | +0.85 | +4.02% | 34 | 1 | 143.75% |
| PDD230602P00095000 | 2023-05-26 10:06AM EDT | 95.00 | 26.35 | 27.15 | 27.60 | 0.00 | - | 1 | 0 | 112.50% |
© 2023 Yahoo. Todos os direitos reservados.