Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,96-1,33 (-0,95%)
No fechamento: 04:00PM EST
138,99 +0,03 (+0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD231215C000400002023-11-22 11:22AM EST40.0077.7098.00100.200.00-4044389.84%
PDD231215C000450002023-11-21 11:24AM EST45.0072.4092.0094.950.00-433485.94%
PDD231215C000500002023-11-21 11:33AM EST50.0067.4087.1590.100.00-331457.03%
PDD231215C000550002023-11-22 3:05PM EST55.0063.1082.9084.700.00-532383.40%
PDD231215C000600002023-11-21 11:46AM EST60.0057.9078.4080.100.00-1537298.44%
PDD231215C000650002023-10-06 2:10PM EST65.0041.8441.9042.350.00-3240.00%
PDD231215C000700002023-11-27 1:19PM EST70.0048.2567.7569.900.00-1132307.72%
PDD231215C000750002023-12-01 12:51PM EST75.0070.2063.5064.700.00-1624202.73%
PDD231215C000800002023-12-01 3:46PM EST80.0058.9058.1559.65-6.17-9.48%1909239.55%
PDD231215C000850002023-11-30 3:52PM EST85.0053.9053.5054.55-8.00-12.92%1948149.22%
PDD231215C000880002023-12-08 9:37AM EST88.0049.0550.6551.65-3.60-6.84%34161.91%
PDD231215C000890002023-11-27 10:12AM EST89.0029.8049.6050.550.00--3147.27%
PDD231215C000900002023-12-04 12:11PM EST90.0052.0048.7049.500.00-11,739148.05%
PDD231215C000910002023-11-20 11:05AM EST91.0029.3547.5548.250.00--18162.30%
PDD231215C000920002023-12-01 1:41PM EST92.0052.9046.5547.400.00-22107.81%
PDD231215C000930002023-12-06 1:41PM EST93.0049.4545.5046.700.00-58138.09%
PDD231215C000940002023-12-07 10:58AM EST94.0046.0544.7045.550.00-19138.28%
PDD231215C000950002023-12-08 2:24PM EST95.0044.2043.5544.55-3.40-7.14%12,028123.44%
PDD231215C000960002023-11-27 1:32PM EST96.0022.6042.6043.600.00-67128.52%
PDD231215C000970002023-11-30 3:54PM EST97.0050.3041.7542.450.00--27125.20%
PDD231215C000980002023-11-27 1:32PM EST98.0020.7540.6041.550.00-1819118.56%
PDD231215C000990002023-11-29 2:54PM EST99.0041.8639.4540.450.00--22148.05%
PDD231215C001000002023-12-08 2:53PM EST100.0039.2038.6539.65-1.05-2.61%23,801121.48%
PDD231215C001010002023-11-27 1:50PM EST101.0018.0537.4038.650.00--3101.17%
PDD231215C001020002023-12-01 11:48AM EST102.0044.1036.5537.650.00-38109.77%
PDD231215C001030002023-12-01 11:48AM EST103.0043.2235.7036.500.00-19106.64%
PDD231215C001040002023-11-27 1:32PM EST104.0015.5534.6535.700.00-1213111.33%
PDD231215C001050002023-12-08 2:24PM EST105.0034.2633.6534.50-0.29-0.84%54,11697.66%
PDD231215C001060002023-12-01 11:47AM EST106.0040.1332.7033.600.00-115102.73%
PDD231215C001070002023-11-29 9:42AM EST107.0037.5031.8032.450.00-4897.46%
PDD231215C001080002023-12-05 12:26PM EST108.0029.1030.6031.55-5.15-15.04%12289.06%
PDD231215C001090002023-12-08 9:42AM EST109.0028.0629.5530.55+17.21+158.62%13883.20%
PDD231215C001100002023-12-07 3:30PM EST110.0028.7528.7029.40-1.67-5.49%25,12880.47%
PDD231215C001110002023-12-07 3:38PM EST111.0029.2027.6528.650.00-1887.70%
PDD231215C001120002023-12-07 3:35PM EST112.0028.4026.3527.700.00-13071.48%
PDD231215C001130002023-12-08 10:32AM EST113.0025.4525.7026.95-4.50-15.03%14692.77%
PDD231215C001140002023-12-08 3:18PM EST114.0024.8624.7525.35-6.18-19.91%33669.73%
PDD231215C001150002023-12-08 12:00PM EST115.0023.5623.8024.25-3.54-13.06%63,90963.87%
PDD231215C001160002023-12-08 11:11AM EST116.0022.6022.4023.25-0.15-0.66%19079.20%
PDD231215C001170002023-12-07 3:35PM EST117.0023.4021.9022.250.00-41,85464.26%
PDD231215C001180002023-12-04 11:02AM EST118.0022.8020.9021.450.00-24868.85%
PDD231215C001190002023-12-07 1:57PM EST119.0020.3019.9520.45-1.02-4.78%15967.38%
PDD231215C001200002023-12-08 3:56PM EST120.0019.5018.9019.75-1.10-5.34%113,33370.41%
PDD231215C001210002023-12-04 1:26PM EST121.0022.2017.9518.450.00-48461.43%
PDD231215C001220002023-12-07 3:41PM EST122.0018.4016.7017.650.00-233057.13%
PDD231215C001230002023-12-06 12:46PM EST123.0020.4515.9516.600.00-14358.89%
PDD231215C001240002023-12-07 3:16PM EST124.0016.7415.0015.350.00-26051.27%
PDD231215C001250002023-12-08 2:53PM EST125.0014.3014.0014.30-1.19-7.68%33,03353.66%
PDD231215C001260002023-12-08 2:18PM EST126.0013.4013.0513.50-1.10-7.59%11857.03%
PDD231215C001270002023-12-05 3:55PM EST127.0016.4512.1012.350.00-96549.07%
PDD231215C001280002023-12-08 2:16PM EST128.0011.5011.1011.35-2.20-16.06%22845.80%
PDD231215C001290002023-12-06 11:30AM EST129.0015.3010.2010.400.00-14944.04%
PDD231215C001300002023-12-08 3:50PM EST130.009.259.209.45-1.35-12.74%155,05441.99%
PDD231215C001310002023-12-08 10:16AM EST131.008.058.358.55-1.58-16.41%121940.97%
PDD231215C001320002023-12-08 10:38AM EST132.006.677.457.65-2.18-24.63%433839.45%
PDD231215C001330002023-12-08 10:28AM EST133.006.706.606.75-4.80-41.74%11037.60%
PDD231215C001340002023-12-08 9:30AM EST134.005.015.755.95-3.69-42.41%24037.11%
PDD231215C001350002023-12-08 2:10PM EST135.005.254.955.15-0.80-13.22%151,43236.01%
PDD231215C001360002023-12-08 2:12PM EST136.004.304.304.45-1.25-22.52%642535.79%
PDD231215C001370002023-12-08 3:54PM EST137.003.703.653.80-1.10-22.92%604935.52%
PDD231215C001380002023-12-08 3:58PM EST138.003.103.053.20-1.20-27.91%871635.21%
PDD231215C001390002023-12-08 3:19PM EST139.002.472.552.68-1.13-31.39%5395435.16%
PDD231215C001400002023-12-08 3:54PM EST140.002.102.092.21-1.00-32.26%2,0542,87935.01%
PDD231215C001410002023-12-08 3:54PM EST141.001.721.691.80-0.85-33.07%35122534.89%
PDD231215C001420002023-12-08 3:59PM EST142.001.421.381.46-0.86-37.72%18651034.96%
PDD231215C001430002023-12-08 3:57PM EST143.001.151.071.17-0.59-33.91%1352,90435.01%
PDD231215C001440002023-12-08 3:51PM EST144.000.880.880.93-0.55-38.46%15218235.11%
PDD231215C001450002023-12-08 3:58PM EST145.000.700.680.75-0.43-38.05%2,1644,49435.57%
PDD231215C001460002023-12-08 3:51PM EST146.000.520.530.58-0.44-45.83%4956835.55%
PDD231215C001470002023-12-08 3:56PM EST147.000.430.410.46-0.38-46.91%17623435.94%
PDD231215C001480002023-12-08 3:58PM EST148.000.350.330.36-0.25-41.67%11755836.23%
PDD231215C001490002023-12-08 3:07PM EST149.000.240.240.29-0.30-55.56%11217236.87%
PDD231215C001500002023-12-08 3:51PM EST150.000.220.190.22-0.15-40.54%1,4202,82336.96%
PDD231215C001525002023-12-08 3:06PM EST152.500.120.040.15-0.11-47.83%98839.75%
PDD231215C001550002023-12-08 3:43PM EST155.000.100.050.09-0.05-33.33%7589141.21%
PDD231215C001575002023-12-08 9:30AM EST157.500.250.010.17+0.12+92.31%312051.56%
PDD231215C001600002023-12-08 12:21PM EST160.000.030.010.05-0.04-57.14%3046246.68%
PDD231215C001625002023-12-08 3:06PM EST162.500.060.000.07-0.13-68.42%25153.52%
PDD231215C001650002023-12-08 1:40PM EST165.000.090.010.08-0.06-40.00%411754.49%
PDD231215C001675002023-12-01 3:06PM EST167.500.180.000.120.00-111160.94%
PDD231215C001700002023-12-08 9:30AM EST170.000.030.000.12-0.09-75.00%116764.84%
PDD231215C001750002023-11-30 12:49PM EST175.000.110.000.120.00--472.85%
PDD231215C001800002023-12-04 11:00AM EST180.000.030.000.110.00-102779.69%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD231215P000400002023-11-03 1:48PM EST40.000.010.000.030.00-2501306.25%
PDD231215P000450002023-11-06 2:10PM EST45.000.030.000.020.00-20297268.75%
PDD231215P000500002023-10-31 10:07AM EST50.000.110.000.030.00-25194253.13%
PDD231215P000550002023-11-28 9:56AM EST55.000.010.000.020.00-4390221.88%
PDD231215P000600002023-11-10 12:56PM EST60.000.010.000.02-0.09-90.00%13,555203.13%
PDD231215P000650002023-11-15 11:27AM EST65.000.070.000.020.00-34,839184.38%
PDD231215P000700002023-11-29 9:48AM EST70.000.380.000.020.00-12,018167.19%
PDD231215P000750002023-12-08 10:13AM EST75.000.010.000.060.00-32,044168.75%
PDD231215P000800002023-12-08 9:30AM EST80.000.280.000.11+0.27+2,700.00%21,592162.50%
PDD231215P000850002023-12-07 9:30AM EST85.000.010.000.020.00-201,252121.88%
PDD231215P000900002023-12-07 12:25PM EST90.000.010.000.020.00-182,358109.38%
PDD231215P000910002023-11-21 1:39PM EST91.000.450.000.110.00--139127.73%
PDD231215P000920002023-11-22 10:23AM EST92.000.450.000.110.00--2125.00%
PDD231215P000930002023-11-28 9:30AM EST93.000.460.000.110.00--1121.88%
PDD231215P000940002023-11-28 11:51AM EST94.000.080.000.110.00--12118.75%
PDD231215P000950002023-12-08 3:40PM EST95.000.030.000.04+0.02+200.00%44,735103.13%
PDD231215P000960002023-11-29 3:29PM EST96.000.040.000.060.00-471105.47%
PDD231215P000970002023-11-30 12:36PM EST97.000.080.000.100.00-190108.98%
PDD231215P000980002023-12-01 10:55AM EST98.000.060.000.170.00-534113.67%
PDD231215P000990002023-12-05 9:41AM EST99.000.010.000.170.00-229110.74%
PDD231215P001000002023-12-08 9:33AM EST100.000.020.020.050.00-6052,87996.09%
PDD231215P001010002023-12-01 10:55AM EST101.000.080.010.170.00-253105.86%
PDD231215P001020002023-12-08 3:11PM EST102.000.070.000.17+0.06+600.00%157101.95%
PDD231215P001030002023-11-28 3:12PM EST103.000.060.010.170.00-19115100.00%
PDD231215P001040002023-11-28 3:11PM EST104.000.060.010.120.00-162792.97%
PDD231215P001050002023-12-08 1:10PM EST105.000.020.000.04-0.05-71.43%37,79478.13%
PDD231215P001060002023-11-28 12:41PM EST106.000.080.000.120.00-54086.72%
PDD231215P001070002023-11-30 9:30AM EST107.000.070.000.100.00-12182.03%
PDD231215P001080002023-12-08 10:20AM EST108.000.050.010.11+0.01+25.00%11181.25%
PDD231215P001090002023-12-04 9:43AM EST109.000.020.000.130.00-1149779.49%
PDD231215P001100002023-12-08 3:28PM EST110.000.130.000.12+0.06+85.71%38,68676.17%
PDD231215P001110002023-12-04 11:07AM EST111.000.070.010.130.00-150375.00%
PDD231215P001120002023-11-29 3:52PM EST112.000.100.010.130.00-53672.27%
PDD231215P001130002023-12-04 10:55AM EST113.000.060.010.140.00-16670.51%
PDD231215P001140002023-12-08 3:12PM EST114.000.050.020.08-0.08-61.54%22764.06%
PDD231215P001150002023-12-08 1:34PM EST115.000.120.020.12+0.08+200.00%3363,61064.65%
PDD231215P001160002023-11-28 10:00AM EST116.000.230.020.150.00-22663.87%
PDD231215P001170002023-12-06 10:47AM EST117.000.030.020.150.00-641161.33%
PDD231215P001180002023-12-01 12:50PM EST118.000.090.020.160.00-1240259.18%
PDD231215P001190002023-12-01 9:39AM EST119.000.050.030.120.00-101,00654.88%
PDD231215P001200002023-12-08 3:06PM EST120.000.050.040.08-0.04-44.44%402,98650.59%
PDD231215P001210002023-12-01 11:00AM EST121.000.150.030.150.00-23851.37%
PDD231215P001220002023-12-07 2:00PM EST122.000.010.030.230.00-47251.95%
PDD231215P001230002023-12-04 10:27AM EST123.000.150.030.240.00-117455.47%
PDD231215P001240002023-12-08 12:02PM EST124.000.120.000.25+0.07+140.00%343552.98%
PDD231215P001250002023-12-08 3:06PM EST125.000.120.040.13+0.02+20.00%492,01143.75%
PDD231215P001260002023-12-08 2:56PM EST126.000.110.050.14+0.02+22.22%2,2052741.60%
PDD231215P001270002023-12-08 1:38PM EST127.000.150.110.15-0.02-11.76%356939.45%
PDD231215P001280002023-12-08 3:24PM EST128.000.160.140.17-0.02-11.11%2324637.60%
PDD231215P001290002023-12-07 12:27PM EST129.000.240.180.21+0.03+14.29%157236.43%
PDD231215P001300002023-12-08 3:33PM EST130.000.230.230.27-0.02-8.00%1784,23635.60%
PDD231215P001310002023-12-08 3:36PM EST131.000.330.300.34+0.01+3.13%2615734.57%
PDD231215P001320002023-12-08 1:08PM EST132.000.430.380.45+0.03+7.50%320634.13%
PDD231215P001330002023-12-08 3:54PM EST133.000.590.510.61+0.07+13.46%20924534.06%
PDD231215P001340002023-12-08 3:06PM EST134.000.720.640.78+0.02+2.86%19821633.45%
PDD231215P001350002023-12-08 3:50PM EST135.000.940.901.05+0.09+10.59%3111,13133.79%
PDD231215P001360002023-12-08 3:55PM EST136.001.231.181.31+0.08+6.96%5806633.15%
PDD231215P001370002023-12-08 3:44PM EST137.001.601.541.66+0.24+17.65%16313333.06%
PDD231215P001380002023-12-08 3:53PM EST138.002.021.942.09+0.27+15.43%17689033.23%
PDD231215P001390002023-12-08 3:08PM EST139.002.482.422.62+0.32+14.81%819333.86%
PDD231215P001400002023-12-08 3:33PM EST140.003.202.913.10+0.51+18.96%1001,99133.06%
PDD231215P001410002023-12-08 3:29PM EST141.003.753.553.70+0.55+17.19%1317433.01%
PDD231215P001420002023-12-08 2:50PM EST142.004.164.204.40-0.44-9.57%242,01433.55%
PDD231215P001430002023-12-08 2:45PM EST143.004.964.955.10+0.71+16.71%118033.33%
PDD231215P001440002023-12-08 2:41PM EST144.005.865.705.90+0.81+16.04%1715833.94%
PDD231215P001450002023-12-08 12:39PM EST145.006.776.506.70+0.89+15.14%1425433.89%
PDD231215P001460002023-12-08 10:04AM EST146.008.507.357.60+1.70+25.00%46635.13%
PDD231215P001470002023-12-07 10:29AM EST147.008.338.258.45+0.33+4.12%12534.72%
PDD231215P001480002023-12-06 10:18AM EST148.005.209.159.400.00-43336.23%
PDD231215P001490002023-12-07 9:49AM EST149.009.1510.1010.600.00-12044.24%
PDD231215P001500002023-12-08 9:30AM EST150.0011.7211.0511.40+1.36+13.13%43341.70%
PDD231215P001525002023-12-08 3:20PM EST152.5013.9513.4513.90+1.90+15.77%73948.15%
PDD231215P001550002023-12-07 10:04AM EST155.0015.7515.9016.150.00-24042.77%
PDD231215P001575002023-12-06 10:18AM EST157.5012.9518.4018.750.00-41553.81%
PDD231215P001600002023-12-08 10:16AM EST160.0020.8120.6021.15+0.11+0.53%2452.73%
PDD231215P001625002023-12-08 10:16AM EST162.5023.9023.3523.90+3.10+14.90%1055.08%
PDD231215P001650002023-12-06 11:30AM EST165.0021.1025.5026.700.00-2056.64%
PDD231215P001675002023-12-06 1:14PM EST167.5024.7028.0029.050.00-1088.18%
PDD231215P001700002023-12-05 9:48AM EST170.0028.8030.6031.200.00-2075.20%
PDD231215P001725002023-12-05 11:43AM EST172.5031.0033.4033.700.00--056.25%
PDD231215P001750002023-12-06 9:41AM EST175.0030.8535.7536.150.00-2079.30%