Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.058,97 -1.427,12 (-2,21%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 2024-04-24 3:58PM EDT | 95.00 | 33.18 | 33.00 | 35.70 | 0.00 | - | 1 | 0 | 92.97% |
| PDD240503C00100000 | 2024-04-26 3:02PM EDT | 100.00 | 28.45 | 28.05 | 30.65 | +0.45 | +1.61% | 1 | 38 | 78.91% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 23.50 | 25.30 | 0.00 | - | 20 | 19 | 73.63% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 22.05 | 23.25 | 0.00 | - | 1 | 18 | 86.33% |
| PDD240503C00108000 | 2024-04-22 10:38AM EDT | 108.00 | 11.00 | 20.55 | 21.80 | 0.00 | - | 4 | 8 | 90.04% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 20.05 | 21.00 | 0.00 | - | 9 | 8 | 72.36% |
| PDD240503C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 18.22 | 19.05 | 20.85 | +0.88 | +5.07% | 1 | 70 | 88.57% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 18.10 | 19.15 | 0.00 | - | 7 | 33 | 71.48% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 16.60 | 18.40 | -0.92 | -5.40% | 2 | 60 | 61.33% |
| PDD240503C00113000 | 2024-04-25 12:06PM EDT | 113.00 | 12.40 | 16.05 | 17.80 | 0.00 | - | 1 | 111 | 76.42% |
| PDD240503C00114000 | 2024-04-26 3:18PM EDT | 114.00 | 14.80 | 14.95 | 16.40 | +0.30 | +2.07% | 27 | 56 | 63.57% |
| PDD240503C00115000 | 2024-04-26 3:19PM EDT | 115.00 | 14.05 | 13.60 | 15.30 | +1.03 | +7.91% | 18 | 250 | 79.64% |
| PDD240503C00116000 | 2024-04-26 3:47PM EDT | 116.00 | 13.50 | 12.35 | 14.70 | +2.00 | +17.39% | 1 | 126 | 50.10% |
| PDD240503C00117000 | 2024-04-26 10:43AM EDT | 117.00 | 9.90 | 12.05 | 13.00 | +1.23 | +14.19% | 6 | 146 | 63.53% |
| PDD240503C00118000 | 2024-04-26 3:11PM EDT | 118.00 | 10.58 | 11.25 | 11.90 | +0.63 | +6.33% | 9 | 71 | 56.89% |
| PDD240503C00119000 | 2024-04-26 10:41AM EDT | 119.00 | 7.98 | 10.45 | 11.00 | +0.68 | +9.32% | 5 | 92 | 55.76% |
| PDD240503C00120000 | 2024-04-26 3:54PM EDT | 120.00 | 9.70 | 8.55 | 10.95 | +3.30 | +51.56% | 27 | 1,416 | 72.19% |
| PDD240503C00121000 | 2024-04-26 10:42AM EDT | 121.00 | 6.26 | 8.25 | 9.65 | +0.96 | +18.11% | 9 | 133 | 61.77% |
| PDD240503C00122000 | 2024-04-26 3:56PM EDT | 122.00 | 7.95 | 7.10 | 8.85 | +2.93 | +58.37% | 13 | 173 | 60.94% |
| PDD240503C00123000 | 2024-04-26 3:43PM EDT | 123.00 | 7.10 | 6.90 | 8.05 | +2.54 | +55.70% | 33 | 1,060 | 59.64% |
| PDD240503C00124000 | 2024-04-26 3:35PM EDT | 124.00 | 6.10 | 5.45 | 6.90 | +2.35 | +62.67% | 47 | 105 | 52.12% |
| PDD240503C00125000 | 2024-04-26 3:10PM EDT | 125.00 | 4.70 | 5.15 | 5.50 | +1.40 | +42.42% | 113 | 600 | 40.43% |
| PDD240503C00126000 | 2024-04-26 3:54PM EDT | 126.00 | 4.73 | 4.65 | 4.85 | +1.99 | +72.63% | 138 | 122 | 41.11% |
| PDD240503C00127000 | 2024-04-26 3:54PM EDT | 127.00 | 4.05 | 4.00 | 4.25 | +1.80 | +80.00% | 388 | 226 | 41.70% |
| PDD240503C00128000 | 2024-04-26 3:29PM EDT | 128.00 | 3.30 | 3.40 | 3.60 | +1.48 | +81.32% | 129 | 106 | 40.77% |
| PDD240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 2.95 | 2.83 | 3.05 | +1.35 | +84.38% | 155 | 117 | 40.53% |
| PDD240503C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 2.46 | 2.34 | 2.60 | +1.23 | +100.00% | 604 | 411 | 40.94% |
| PDD240503C00131000 | 2024-04-26 3:53PM EDT | 131.00 | 2.05 | 1.95 | 2.18 | +0.99 | +93.40% | 164 | 109 | 41.02% |
| PDD240503C00132000 | 2024-04-26 3:55PM EDT | 132.00 | 1.72 | 1.63 | 1.83 | +0.93 | +117.72% | 242 | 162 | 41.36% |
| PDD240503C00133000 | 2024-04-26 3:36PM EDT | 133.00 | 1.32 | 1.35 | 1.45 | +0.64 | +94.12% | 86 | 638 | 40.48% |
| PDD240503C00134000 | 2024-04-26 3:46PM EDT | 134.00 | 1.14 | 1.04 | 1.18 | +0.68 | +147.83% | 371 | 46 | 40.58% |
| PDD240503C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.86 | 0.88 | 0.97 | +0.44 | +104.76% | 249 | 274 | 41.02% |
| PDD240503C00136000 | 2024-04-26 3:54PM EDT | 136.00 | 0.72 | 0.72 | 0.80 | +0.38 | +111.76% | 263 | 135 | 41.55% |
| PDD240503C00137000 | 2024-04-26 3:54PM EDT | 137.00 | 0.62 | 0.59 | 0.66 | +0.34 | +121.43% | 59 | 23 | 42.14% |
| PDD240503C00139000 | 2024-04-26 3:23PM EDT | 139.00 | 0.34 | 0.39 | 0.44 | +0.14 | +70.00% | 255 | 17 | 43.12% |
| PDD240503C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.34 | 0.32 | 0.35 | +0.19 | +126.67% | 663 | 637 | 43.36% |
| PDD240503C00141000 | 2024-04-23 12:25PM EDT | 141.00 | 0.17 | 0.26 | 0.31 | -0.21 | -55.26% | 13 | 5 | 44.78% |
| PDD240503C00142000 | 2024-04-26 2:36PM EDT | 142.00 | 0.19 | 0.21 | 0.25 | +0.08 | +72.73% | 11 | 0 | 45.12% |
| PDD240503C00144000 | 2024-04-26 10:31AM EDT | 144.00 | 0.10 | 0.15 | 0.19 | -0.16 | -61.54% | 150 | 27 | 47.46% |
| PDD240503C00145000 | 2024-04-26 12:46PM EDT | 145.00 | 0.12 | 0.13 | 0.16 | +0.04 | +50.00% | 46 | 207 | 48.15% |
| PDD240503C00146000 | 2024-04-26 11:14AM EDT | 146.00 | 0.10 | 0.11 | 0.15 | -0.03 | -23.08% | 5 | 239 | 49.81% |
| PDD240503C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 2 | 653 | 50.00% |
| PDD240503C00155000 | 2024-04-16 10:15AM EDT | 155.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 1 | 32 | 66.41% |
| PDD240503C00175000 | 2024-04-23 9:33AM EDT | 175.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 97.66% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 2024-04-23 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 9 | 27 | 120.31% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 104.49% |
| PDD240503P00100000 | 2024-04-25 3:46PM EDT | 100.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 991 | 89.84% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 83.79% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 0.20 | +0.31 | +516.67% | 1 | 12 | 80.86% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 77.73% |
| PDD240503P00105000 | 2024-04-26 10:52AM EDT | 105.00 | 0.09 | 0.01 | 0.14 | +0.04 | +80.00% | 12 | 59 | 71.68% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 97 | 124 | 72.46% |
| PDD240503P00107000 | 2024-04-26 2:26PM EDT | 107.00 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 1 | 94 | 71.09% |
| PDD240503P00108000 | 2024-04-26 12:03PM EDT | 108.00 | 0.02 | 0.02 | 0.14 | -0.06 | -75.00% | 13 | 58 | 63.87% |
| PDD240503P00109000 | 2024-04-24 10:54AM EDT | 109.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 13 | 45 | 62.70% |
| PDD240503P00110000 | 2024-04-26 3:38PM EDT | 110.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 36 | 733 | 52.73% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 2 | 209 | 51.56% |
| PDD240503P00112000 | 2024-04-26 3:20PM EDT | 112.00 | 0.05 | 0.02 | 0.10 | -0.08 | -61.54% | 1 | 223 | 50.39% |
| PDD240503P00113000 | 2024-04-26 12:10PM EDT | 113.00 | 0.04 | 0.02 | 0.14 | -0.09 | -69.23% | 5 | 160 | 54.88% |
| PDD240503P00114000 | 2024-04-26 12:04PM EDT | 114.00 | 0.09 | 0.03 | 0.25 | -0.07 | -43.75% | 3 | 259 | 51.95% |
| PDD240503P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 0.05 | 0.05 | 0.09 | -0.12 | -70.59% | 41 | 209 | 45.12% |
| PDD240503P00116000 | 2024-04-26 3:16PM EDT | 116.00 | 0.09 | 0.05 | 0.10 | -0.23 | -71.88% | 20 | 200 | 43.16% |
| PDD240503P00117000 | 2024-04-26 3:53PM EDT | 117.00 | 0.09 | 0.07 | 0.14 | -0.27 | -75.00% | 10 | 164 | 42.97% |
| PDD240503P00118000 | 2024-04-26 3:47PM EDT | 118.00 | 0.15 | 0.11 | 0.17 | -0.24 | -61.54% | 20 | 90 | 41.60% |
| PDD240503P00119000 | 2024-04-26 3:09PM EDT | 119.00 | 0.23 | 0.16 | 0.20 | -0.29 | -55.77% | 31 | 2,198 | 39.94% |
| PDD240503P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 0.25 | 0.21 | 0.27 | -0.45 | -64.29% | 155 | 941 | 39.55% |
| PDD240503P00121000 | 2024-04-26 3:38PM EDT | 121.00 | 0.32 | 0.31 | 0.36 | -0.58 | -64.44% | 49 | 393 | 39.11% |
| PDD240503P00122000 | 2024-04-26 3:20PM EDT | 122.00 | 0.45 | 0.41 | 0.47 | -0.72 | -61.54% | 68 | 296 | 38.57% |
| PDD240503P00123000 | 2024-04-26 3:59PM EDT | 123.00 | 0.63 | 0.53 | 0.63 | -0.83 | -56.85% | 756 | 220 | 38.53% |
| PDD240503P00124000 | 2024-04-26 3:55PM EDT | 124.00 | 0.80 | 0.72 | 0.83 | -0.95 | -54.29% | 1,427 | 2,953 | 38.48% |
| PDD240503P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 1.05 | 1.00 | 1.08 | -1.24 | -54.15% | 317 | 517 | 38.53% |
| PDD240503P00126000 | 2024-04-26 3:54PM EDT | 126.00 | 1.30 | 1.25 | 1.36 | -1.33 | -50.57% | 75 | 162 | 38.26% |
| PDD240503P00127000 | 2024-04-26 3:54PM EDT | 127.00 | 1.66 | 1.59 | 1.77 | -1.54 | -48.12% | 115 | 119 | 39.19% |
| PDD240503P00128000 | 2024-04-26 3:19PM EDT | 128.00 | 2.15 | 1.98 | 2.17 | -2.65 | -55.21% | 100 | 43 | 39.06% |
| PDD240503P00129000 | 2024-04-26 3:58PM EDT | 129.00 | 2.54 | 2.45 | 2.72 | -2.51 | -49.70% | 54 | 43 | 40.26% |
| PDD240503P00130000 | 2024-04-26 3:40PM EDT | 130.00 | 3.10 | 2.97 | 3.15 | -2.20 | -41.51% | 32 | 73 | 38.97% |
| PDD240503P00135000 | 2024-04-26 11:34AM EDT | 135.00 | 8.20 | 6.25 | 6.75 | -1.75 | -17.59% | 5 | 4 | 42.63% |
| PDD240503P00136000 | 2024-04-24 3:10PM EDT | 136.00 | 8.35 | 6.35 | 8.45 | -0.55 | -6.18% | 1 | 84 | 58.74% |
| PDD240503P00138000 | 2024-04-26 9:47AM EDT | 138.00 | 9.85 | 8.85 | 10.20 | -16.90 | -63.18% | 5 | 0 | 62.45% |
© 2024 Yahoo. Todos os direitos reservados.