Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,57+3,94 (+2,56%)
No fechamento: 04:00PM EDT
158,20 +0,63 (+0,40%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240531C000900002024-05-17 10:04AM EDT90.0055.4166.7068.650.00-52189.84%
PDD240531C000950002024-04-18 11:09AM EDT95.0022.3050.0052.650.00--00.00%
PDD240531C001000002024-05-17 12:01PM EDT100.0048.5056.7558.500.00-113144.92%
PDD240531C001010002024-05-14 9:50AM EDT101.0037.2555.9557.650.00-1111172.66%
PDD240531C001050002024-05-23 11:07AM EDT105.0052.2051.7053.600.00-22137.11%
PDD240531C001060002024-05-23 10:29AM EDT106.0050.8050.7552.650.00-11143.36%
PDD240531C001100002024-05-14 10:48AM EDT110.0028.6946.7548.600.00-119127.34%
PDD240531C001120002024-04-26 10:31AM EDT112.0016.7044.7546.600.00-100100121.88%
PDD240531C001130002024-05-23 10:17AM EDT113.0045.6943.6545.600.00-127109.38%
PDD240531C001140002024-05-13 9:34AM EDT114.0026.9542.7044.600.00-1376111.72%
PDD240531C001150002024-05-22 9:42AM EDT115.0042.7341.8043.60+7.48+21.22%111116.80%
PDD240531C001160002024-05-21 12:26PM EDT116.0030.6140.8042.550.00-56110.55%
PDD240531C001170002024-05-22 9:50AM EDT117.0035.2539.8041.600.00-1012111.33%
PDD240531C001180002024-05-21 10:17AM EDT118.0028.3438.8040.650.00-67111.52%
PDD240531C001190002024-05-02 11:35AM EDT119.0016.8037.8039.500.00-11198.63%
PDD240531C001200002024-05-24 2:13PM EDT120.0037.9636.8038.65+3.86+11.32%4105105.86%
PDD240531C001210002024-05-24 11:25AM EDT121.0037.3336.1037.60+31.63+554.91%313113.77%
PDD240531C001220002024-05-20 3:01PM EDT122.0024.5034.8036.650.00-330100.20%
PDD240531C001230002024-05-22 9:34AM EDT123.0025.0033.8035.700.00-13899.80%
PDD240531C001240002024-05-06 9:56AM EDT124.0016.9632.8034.700.00-1197.07%
PDD240531C001250002024-05-22 9:39AM EDT125.0036.5831.8033.70+7.58+26.14%111894.34%
PDD240531C001260002024-05-24 3:15PM EDT126.0031.8531.1032.70+2.85+9.83%479102.05%
PDD240531C001270002024-05-22 9:30AM EDT127.0030.8029.8031.60+11.40+58.76%16584.18%
PDD240531C001280002024-05-21 1:14PM EDT128.0018.8029.2030.600.00-1827896.09%
PDD240531C001290002024-05-22 9:31AM EDT129.0018.2027.8029.600.00-131178.91%
PDD240531C001300002024-05-24 2:25PM EDT130.0027.9126.8028.70+0.76+2.80%758180.47%
PDD240531C001310002024-05-22 12:26PM EDT131.0017.2025.8527.600.00-1241575.78%
PDD240531C001320002024-05-23 10:28AM EDT132.0030.0024.8526.65+3.95+15.16%1024875.20%
PDD240531C001330002024-05-24 11:49AM EDT133.0026.2823.8525.50+8.68+49.32%13366.21%
PDD240531C001340002024-05-23 9:57AM EDT134.0020.5023.1024.650.00-33177.15%
PDD240531C001350002024-05-24 3:47PM EDT135.0022.9221.8523.60+1.09+4.99%1222765.23%
PDD240531C001360002024-05-24 10:54AM EDT136.0025.9721.3022.50+3.87+17.51%28672.56%
PDD240531C001370002024-05-24 11:01AM EDT137.0024.1020.2521.45+7.25+43.03%32,58067.29%
PDD240531C001380002024-05-23 9:48AM EDT138.0016.8019.2520.300.00-53,22460.55%
PDD240531C001390002024-05-24 2:22PM EDT139.0019.0518.0519.40+4.15+27.85%611054.88%
PDD240531C001400002024-05-24 3:31PM EDT140.0018.0017.4018.70+1.75+10.77%3210,44666.55%
PDD240531C001410002024-05-24 2:58PM EDT141.0016.5016.5017.75+2.23+15.63%113265.92%
PDD240531C001420002024-05-23 10:03AM EDT142.0013.7514.8016.500.00-10413872.80%
PDD240531C001430002024-05-24 2:52PM EDT143.0014.0514.1515.75-0.35-2.43%214454.00%
PDD240531C001440002024-05-24 9:41AM EDT144.0017.0613.2514.25+4.73+38.36%122559.72%
PDD240531C001450002024-05-24 3:30PM EDT145.0012.9012.5513.60+3.41+35.93%2,0362,82651.76%
PDD240531C001460002024-05-24 12:56PM EDT146.0012.0011.4512.25+3.02+33.63%4150953.08%
PDD240531C001470002024-05-24 1:29PM EDT147.0011.4510.5011.45+3.63+46.42%2517354.15%
PDD240531C001480002024-05-24 3:08PM EDT148.009.909.7010.65+3.00+43.48%7622154.54%
PDD240531C001490002024-05-24 2:26PM EDT149.009.328.859.85+1.82+24.27%1425754.39%
PDD240531C001500002024-05-24 3:44PM EDT150.008.357.658.50+2.70+47.79%10,30620,45744.29%
PDD240531C001525002024-05-24 3:21PM EDT152.506.256.106.75+2.05+48.81%1241,50146.31%
PDD240531C001550002024-05-24 3:54PM EDT155.004.754.454.70+1.92+67.84%6071,78840.72%
PDD240531C001575002024-05-24 3:52PM EDT157.503.283.153.35+1.33+68.21%4432,33441.14%
PDD240531C001600002024-05-24 3:59PM EDT160.002.302.182.30+0.93+67.88%4,5558,03641.58%
PDD240531C001625002024-05-24 3:59PM EDT162.501.591.531.68+0.63+65.63%1,87532044.29%
PDD240531C001650002024-05-24 3:59PM EDT165.001.131.051.17+0.47+71.21%14,3459,54045.80%
PDD240531C001700002024-05-24 3:58PM EDT170.000.550.530.62+0.12+27.91%9,47513,76050.29%
PDD240531C001750002024-05-24 3:59PM EDT175.000.320.290.35+0.10+45.45%2,45927753.81%
PDD240531C001800002024-05-24 3:54PM EDT180.000.180.180.30+0.01+5.88%25616561.04%
PDD240531C001850002024-05-24 2:03PM EDT185.000.150.050.14+0.06+66.67%14317360.74%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240531P000800002024-04-29 1:40PM EDT80.000.200.000.390.00--5245.51%
PDD240531P000850002024-04-19 10:42AM EDT85.000.740.000.320.00-11219.14%
PDD240531P000900002024-04-17 3:59PM EDT90.000.960.010.330.00--1202.73%
PDD240531P000950002024-05-13 3:18PM EDT95.000.090.000.190.00-221171.09%
PDD240531P000990002024-05-20 10:45AM EDT99.000.120.000.220.00-23161.33%
PDD240531P001000002024-05-22 1:35PM EDT100.000.040.010.390.00-31,296172.27%
PDD240531P001020002024-05-03 2:16PM EDT102.000.270.000.120.00-5019140.63%
PDD240531P001030002024-04-22 12:36PM EDT103.001.900.000.000.00-7050.00%
PDD240531P001040002024-05-02 12:51PM EDT104.000.490.000.190.00-119142.97%
PDD240531P001050002024-05-23 10:14AM EDT105.000.060.000.360.00-137153.52%
PDD240531P001060002024-04-30 11:08AM EDT106.001.220.000.180.00-13136.33%
PDD240531P001070002024-05-13 10:09AM EDT107.000.150.000.120.00-134126.56%
PDD240531P001080002024-05-22 9:35AM EDT108.000.050.000.100.00-468569121.09%
PDD240531P001090002024-05-21 1:41PM EDT109.000.130.000.050.00-24109.38%
PDD240531P001100002024-05-24 10:47AM EDT110.000.060.020.09+0.03+100.00%12184117.19%
PDD240531P001110002024-05-02 11:39AM EDT111.000.820.000.230.00-14126.17%
PDD240531P001120002024-05-23 3:45PM EDT112.000.030.000.220.00-4270122.66%
PDD240531P001130002024-05-14 12:51PM EDT113.000.250.000.220.00-10119.73%
PDD240531P001140002024-05-23 10:26AM EDT114.000.060.000.400.00-3443127.93%
PDD240531P001150002024-05-23 10:15AM EDT115.000.060.000.250.00-1128116.21%
PDD240531P001160002024-05-21 3:59PM EDT116.000.220.000.250.00-112113.48%
PDD240531P001170002024-05-22 11:58AM EDT117.000.090.000.400.00-23118.95%
PDD240531P001180002024-05-22 2:53PM EDT118.000.090.000.070.00-87091.41%
PDD240531P001190002024-05-13 9:33AM EDT119.000.310.010.070.00-11,00890.23%
PDD240531P001200002024-05-23 10:15AM EDT120.000.050.020.080.00-276890.23%
PDD240531P001210002024-05-24 9:37AM EDT121.000.020.000.09-0.04-66.67%121886.72%
PDD240531P001220002024-05-23 10:29AM EDT122.000.050.010.080.00-313284.38%
PDD240531P001230002024-05-22 11:07AM EDT123.000.010.010.080.00-10325882.03%
PDD240531P001240002024-05-23 1:46PM EDT124.000.030.000.070.00-574177.34%
PDD240531P001250002024-05-24 11:30AM EDT125.000.050.010.10-0.01-16.67%513979.30%
PDD240531P001260002024-05-24 3:41PM EDT126.000.050.010.08-0.02-28.57%17074.61%
PDD240531P001270002024-05-23 11:19AM EDT127.000.050.020.100.00-3315475.20%
PDD240531P001280002024-05-23 11:38AM EDT128.000.110.020.410.00-421488.67%
PDD240531P001290002024-05-24 10:32AM EDT129.000.060.010.23-0.02-25.00%314177.93%
PDD240531P001300002024-05-24 2:51PM EDT130.000.050.010.21-0.02-28.57%148374.22%
PDD240531P001310002024-05-23 10:06AM EDT131.000.070.010.280.00-15,04075.00%
PDD240531P001320002024-05-24 11:12AM EDT132.000.110.020.11+0.01+10.00%113864.06%
PDD240531P001330002024-05-24 12:44PM EDT133.000.060.030.10-0.01-14.29%55,07161.72%
PDD240531P001340002024-05-24 10:32AM EDT134.000.090.030.14-0.17-65.38%53,18961.72%
PDD240531P001350002024-05-24 2:46PM EDT135.000.080.030.14-0.02-20.00%6691659.18%
PDD240531P001360002024-05-23 3:33PM EDT136.000.210.030.420.00-8456567.19%
PDD240531P001370002024-05-23 3:07PM EDT137.000.140.050.190.00-207,27457.42%
PDD240531P001380002024-05-24 12:44PM EDT138.000.100.050.19-0.06-37.50%637454.88%
PDD240531P001390002024-05-24 3:50PM EDT139.000.090.000.12-0.10-52.63%251852.34%
PDD240531P001400002024-05-24 3:20PM EDT140.000.130.090.17-0.05-27.78%11275450.59%
PDD240531P001410002024-05-24 3:57PM EDT141.000.130.010.46-0.13-50.00%219353.91%
PDD240531P001420002024-05-24 10:32AM EDT142.000.110.120.20-0.12-52.17%921849.41%
PDD240531P001430002024-05-24 3:21PM EDT143.000.110.130.51-0.13-54.17%5027651.86%
PDD240531P001440002024-05-24 2:43PM EDT144.000.170.150.22-0.26-60.47%912244.92%
PDD240531P001450002024-05-24 3:56PM EDT145.000.220.180.24-0.31-58.49%29863343.02%
PDD240531P001460002024-05-24 3:54PM EDT146.000.250.190.28-0.36-59.02%2222641.70%
PDD240531P001470002024-05-24 3:56PM EDT147.000.320.250.37-0.52-61.90%11222941.65%
PDD240531P001480002024-05-24 3:59PM EDT148.000.400.330.43-0.57-58.76%8710740.28%
PDD240531P001490002024-05-24 3:58PM EDT149.000.490.440.53-0.86-63.70%419039.55%
PDD240531P001500002024-05-24 3:59PM EDT150.000.610.570.65-0.99-61.87%2,7402,49138.82%
PDD240531P001550002024-05-24 3:59PM EDT155.001.901.821.94-2.10-52.50%1,24425038.21%
PDD240531P001575002024-05-24 3:55PM EDT157.503.052.923.15-2.60-46.02%1,34535839.53%
PDD240531P001600002024-05-24 3:58PM EDT160.004.654.404.85-3.15-40.38%2,12773943.12%