Pinduoduo Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230203C00070000 | 2023-01-13 2:18PM EST | 70.00 | 27.51 | 29.30 | 29.85 | 0.00 | - | - | 10 | 266.41% |
| PDD230203C00071000 | 2023-01-26 11:24AM EST | 71.00 | 31.38 | 28.30 | 28.85 | 0.00 | - | - | 2 | 257.03% |
| PDD230203C00073000 | 2023-01-09 3:03PM EST | 73.00 | 23.30 | 26.30 | 26.85 | 0.00 | - | 4 | 3 | 239.06% |
| PDD230203C00074000 | 2023-01-31 3:54PM EST | 74.00 | 23.95 | 25.30 | 25.70 | 0.00 | - | 2 | 1 | 195.31% |
| PDD230203C00075000 | 2023-01-27 3:53PM EST | 75.00 | 29.86 | 24.30 | 24.85 | 0.00 | - | 3 | 3 | 221.48% |
| PDD230203C00077000 | 2023-02-02 1:04PM EST | 77.00 | 21.40 | 22.35 | 22.85 | -5.90 | -21.61% | 1 | 4 | 204.30% |
| PDD230203C00078000 | 2023-01-04 12:56PM EST | 78.00 | 16.47 | 21.35 | 21.75 | 0.00 | - | 8 | 8 | 177.34% |
| PDD230203C00079000 | 2023-01-05 9:50AM EST | 79.00 | 14.20 | 20.30 | 20.85 | 0.00 | - | 1 | 1 | 187.11% |
| PDD230203C00080000 | 2023-02-02 11:52AM EST | 80.00 | 17.81 | 19.35 | 19.85 | +0.58 | +3.37% | 2 | 14 | 178.91% |
| PDD230203C00081000 | 2023-02-01 2:38PM EST | 81.00 | 21.25 | 18.35 | 18.90 | 0.00 | - | 2 | 7 | 112.50% |
| PDD230203C00082000 | 2023-01-27 10:16AM EST | 82.00 | 17.00 | 17.30 | 17.90 | -6.40 | -27.35% | 5 | 300 | 168.75% |
| PDD230203C00084000 | 2023-01-31 11:12AM EST | 84.00 | 15.00 | 15.30 | 15.85 | -1.60 | -9.64% | 1 | 7 | 145.70% |
| PDD230203C00085000 | 2023-02-01 10:26AM EST | 85.00 | 18.80 | 14.30 | 14.80 | 0.00 | - | 2 | 40 | 130.86% |
| PDD230203C00086000 | 2023-02-02 12:02PM EST | 86.00 | 11.60 | 13.30 | 13.85 | -3.00 | -20.55% | 2 | 7 | 129.30% |
| PDD230203C00087000 | 2023-01-27 3:36PM EST | 87.00 | 18.15 | 12.35 | 12.70 | 0.00 | - | 2 | 12 | 99.61% |
| PDD230203C00088000 | 2023-02-01 2:08PM EST | 88.00 | 14.00 | 11.30 | 11.80 | 0.00 | - | 4 | 61 | 107.42% |
| PDD230203C00089000 | 2023-01-27 3:53PM EST | 89.00 | 15.80 | 10.35 | 10.95 | 0.00 | - | 7 | 38 | 74.61% |
| PDD230203C00090000 | 2023-02-02 10:04AM EST | 90.00 | 8.75 | 9.35 | 9.75 | -5.20 | -37.28% | 31 | 80 | 85.74% |
| PDD230203C00091000 | 2023-02-02 9:58AM EST | 91.00 | 9.25 | 8.40 | 8.80 | -2.75 | -22.92% | 1 | 164 | 83.79% |
| PDD230203C00092000 | 2023-02-02 12:02PM EST | 92.00 | 5.55 | 7.35 | 7.90 | -5.74 | -50.84% | 2 | 212 | 84.57% |
| PDD230203C00093000 | 2023-02-02 9:32AM EST | 93.00 | 6.75 | 6.50 | 6.95 | -1.90 | -21.97% | 3 | 158 | 60.16% |
| PDD230203C00094000 | 2023-01-31 11:38AM EST | 94.00 | 7.00 | 5.50 | 5.85 | 0.00 | - | 9 | 192 | 63.67% |
| PDD230203C00095000 | 2023-02-02 1:50PM EST | 95.00 | 4.70 | 4.60 | 5.00 | -3.80 | -44.71% | 150 | 1,381 | 51.47% |
| PDD230203C00096000 | 2023-02-02 11:17AM EST | 96.00 | 3.40 | 3.75 | 4.10 | -4.35 | -56.13% | 12 | 579 | 50.68% |
| PDD230203C00097000 | 2023-02-02 3:54PM EST | 97.00 | 3.05 | 2.98 | 3.30 | -2.45 | -44.55% | 76 | 252 | 51.12% |
| PDD230203C00098000 | 2023-02-02 3:19PM EST | 98.00 | 2.08 | 2.20 | 2.46 | -2.07 | -49.88% | 401 | 345 | 52.15% |
| PDD230203C00099000 | 2023-02-02 3:59PM EST | 99.00 | 1.80 | 1.65 | 1.94 | -1.95 | -52.00% | 617 | 208 | 50.10% |
| PDD230203C00100000 | 2023-02-02 3:59PM EST | 100.00 | 1.28 | 1.21 | 1.29 | -2.32 | -64.44% | 1,257 | 2,198 | 50.10% |
| PDD230203C00101000 | 2023-02-02 3:58PM EST | 101.00 | 0.93 | 0.84 | 0.95 | -2.68 | -74.24% | 342 | 272 | 50.24% |
| PDD230203C00102000 | 2023-02-02 3:57PM EST | 102.00 | 0.63 | 0.56 | 0.69 | -2.14 | -77.26% | 1,567 | 463 | 51.47% |
| PDD230203C00103000 | 2023-02-02 3:47PM EST | 103.00 | 0.39 | 0.33 | 0.52 | -1.41 | -78.33% | 1,386 | 374 | 52.54% |
| PDD230203C00104000 | 2023-02-02 3:50PM EST | 104.00 | 0.26 | 0.28 | 0.32 | -1.14 | -81.43% | 283 | 596 | 54.49% |
| PDD230203C00105000 | 2023-02-02 3:59PM EST | 105.00 | 0.20 | 0.19 | 0.23 | -0.85 | -80.95% | 2,113 | 2,770 | 56.35% |
| PDD230203C00106000 | 2023-02-02 3:52PM EST | 106.00 | 0.15 | 0.10 | 0.16 | -0.63 | -80.77% | 1,037 | 669 | 56.45% |
| PDD230203C00107000 | 2023-02-02 3:40PM EST | 107.00 | 0.08 | 0.07 | 0.11 | -0.57 | -87.69% | 63 | 530 | 58.20% |
| PDD230203C00108000 | 2023-02-02 3:52PM EST | 108.00 | 0.07 | 0.06 | 0.08 | -0.37 | -84.09% | 50 | 1,556 | 61.33% |
| PDD230203C00109000 | 2023-02-02 3:26PM EST | 109.00 | 0.05 | 0.04 | 0.06 | -0.27 | -84.37% | 15 | 133 | 63.28% |
| PDD230203C00110000 | 2023-02-02 3:59PM EST | 110.00 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 66 | 3,665 | 64.84% |
| PDD230203C00111000 | 2023-02-02 2:59PM EST | 111.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 7 | 176 | 66.41% |
| PDD230203C00112000 | 2023-02-02 10:09AM EST | 112.00 | 0.07 | 0.00 | 0.03 | -0.17 | -70.83% | 2 | 413 | 66.41% |
| PDD230203C00113000 | 2023-02-02 9:44AM EST | 113.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 3 | 56 | 79.30% |
| PDD230203C00114000 | 2023-02-01 10:44AM EST | 114.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 78.13% |
| PDD230203C00115000 | 2023-02-02 1:55PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 928 | 79.69% |
| PDD230203C00116000 | 2023-02-01 2:32PM EST | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 133 | 72 | 83.59% |
| PDD230203C00117000 | 2023-02-01 9:44AM EST | 117.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 84.38% |
| PDD230203C00120000 | 2023-02-01 10:32AM EST | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 602 | 87.50% |
| PDD230203C00125000 | 2023-01-27 10:10AM EST | 125.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 22 | 77 | 112.50% |
| PDD230203C00130000 | 2023-01-31 10:03AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 121.88% |
Opções de vendapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230203P00045000 | 2023-01-20 9:59AM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 350.00% |
| PDD230203P00050000 | 2022-12-30 2:33PM EST | 50.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 392.19% |
| PDD230203P00055000 | 2022-12-23 1:50PM EST | 55.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | 20 | 20 | 321.88% |
| PDD230203P00060000 | 2023-01-09 1:30PM EST | 60.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| PDD230203P00065000 | 2023-01-10 10:37AM EST | 65.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 215.63% |
| PDD230203P00070000 | 2023-01-27 10:17AM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 162.50% |
| PDD230203P00071000 | 2023-01-19 10:09AM EST | 71.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 175.00% |
| PDD230203P00072000 | 2022-12-30 1:48PM EST | 72.00 | 2.29 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 203.13% |
| PDD230203P00073000 | 2023-01-23 1:13PM EST | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 162.50% |
| PDD230203P00074000 | 2023-01-24 3:48PM EST | 74.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 232 | 156.25% |
| PDD230203P00075000 | 2023-01-27 2:47PM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 160.94% |
| PDD230203P00076000 | 2023-01-30 9:43AM EST | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 52 | 142.19% |
| PDD230203P00077000 | 2023-01-30 9:41AM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 135.94% |
| PDD230203P00078000 | 2023-01-23 3:57PM EST | 78.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 57 | 71 | 129.69% |
| PDD230203P00079000 | 2023-01-27 9:45AM EST | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 123.44% |
| PDD230203P00080000 | 2023-02-02 1:01PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 460 | 106.25% |
| PDD230203P00081000 | 2023-01-30 10:55AM EST | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 55 | 112.50% |
| PDD230203P00082000 | 2023-01-30 11:22AM EST | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 106.25% |
| PDD230203P00083000 | 2023-01-30 2:48PM EST | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 99.22% |
| PDD230203P00084000 | 2023-02-02 11:57AM EST | 84.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 84 | 93.75% |
| PDD230203P00085000 | 2023-02-02 11:21AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 676 | 88.28% |
| PDD230203P00086000 | 2023-02-02 12:15PM EST | 86.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 844 | 85.94% |
| PDD230203P00087000 | 2023-02-01 1:27PM EST | 87.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 209 | 79.69% |
| PDD230203P00088000 | 2023-02-02 1:54PM EST | 88.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 613 | 1,354 | 75.78% |
| PDD230203P00089000 | 2023-02-02 9:53AM EST | 89.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 499 | 71.88% |
| PDD230203P00090000 | 2023-02-02 2:15PM EST | 90.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 410 | 522 | 67.19% |
| PDD230203P00091000 | 2023-02-02 3:39PM EST | 91.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 216 | 700 | 64.06% |
| PDD230203P00092000 | 2023-02-02 2:56PM EST | 92.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 258 | 429 | 59.77% |
| PDD230203P00093000 | 2023-02-02 3:54PM EST | 93.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 298 | 404 | 57.23% |
| PDD230203P00094000 | 2023-02-02 3:59PM EST | 94.00 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 505 | 406 | 54.30% |
| PDD230203P00095000 | 2023-02-02 3:46PM EST | 95.00 | 0.25 | 0.20 | 0.24 | +0.15 | +150.00% | 264 | 1,535 | 53.71% |
| PDD230203P00096000 | 2023-02-02 3:59PM EST | 96.00 | 0.35 | 0.29 | 0.39 | +0.20 | +133.33% | 1,054 | 1,187 | 52.05% |
| PDD230203P00097000 | 2023-02-02 3:56PM EST | 97.00 | 0.55 | 0.50 | 0.58 | +0.36 | +189.47% | 724 | 879 | 51.56% |
| PDD230203P00098000 | 2023-02-02 3:58PM EST | 98.00 | 0.85 | 0.70 | 0.85 | +0.53 | +165.63% | 466 | 988 | 52.15% |
| PDD230203P00099000 | 2023-02-02 3:57PM EST | 99.00 | 1.21 | 1.10 | 1.29 | +0.71 | +142.00% | 984 | 255 | 50.49% |
| PDD230203P00100000 | 2023-02-02 3:55PM EST | 100.00 | 1.70 | 1.59 | 1.83 | +0.99 | +139.44% | 799 | 1,704 | 51.12% |
| PDD230203P00101000 | 2023-02-02 3:55PM EST | 101.00 | 2.38 | 2.29 | 2.46 | +1.56 | +190.24% | 105 | 1,325 | 53.47% |
| PDD230203P00102000 | 2023-02-02 3:52PM EST | 102.00 | 3.15 | 2.90 | 3.20 | +1.98 | +169.23% | 125 | 503 | 52.93% |
| PDD230203P00103000 | 2023-02-02 2:10PM EST | 103.00 | 4.32 | 3.70 | 4.00 | +2.44 | +129.79% | 187 | 435 | 54.20% |
| PDD230203P00104000 | 2023-02-02 3:57PM EST | 104.00 | 4.76 | 4.65 | 4.95 | +2.67 | +127.75% | 151 | 503 | 60.64% |
| PDD230203P00105000 | 2023-02-02 3:53PM EST | 105.00 | 5.85 | 5.45 | 5.80 | +2.50 | +74.63% | 168 | 364 | 58.20% |
| PDD230203P00106000 | 2023-02-02 12:49PM EST | 106.00 | 8.20 | 6.35 | 6.80 | +4.80 | +141.18% | 91 | 208 | 61.52% |
| PDD230203P00107000 | 2023-02-02 10:13AM EST | 107.00 | 8.10 | 7.20 | 7.75 | +2.85 | +54.29% | 1 | 14 | 57.62% |
| PDD230203P00108000 | 2023-02-01 1:27PM EST | 108.00 | 6.55 | 8.20 | 8.70 | 0.00 | - | 2 | 12 | 59.77% |
| PDD230203P00109000 | 2023-01-30 12:13PM EST | 109.00 | 12.02 | 9.20 | 9.75 | 0.00 | - | 18 | 2 | 69.14% |
| PDD230203P00110000 | 2023-02-01 12:26PM EST | 110.00 | 8.85 | 10.15 | 10.65 | 0.00 | - | 14 | 12 | 54.69% |
| PDD230203P00112000 | 2023-01-26 1:12PM EST | 112.00 | 9.45 | 12.20 | 12.65 | 0.00 | - | - | 24 | 74.22% |
| PDD230203P00115000 | 2023-02-01 12:25PM EST | 115.00 | 13.70 | 15.20 | 15.75 | 0.00 | - | 3 | 0 | 101.17% |
| PDD230203P00120000 | 2023-01-27 1:12PM EST | 120.00 | 15.75 | 20.20 | 20.85 | 0.00 | - | 1 | 0 | 135.55% |
| PDD230203P00125000 | 2023-01-27 1:41PM EST | 125.00 | 20.50 | 25.30 | 25.85 | 0.00 | - | 1 | 0 | 167.97% |
© 2023 Yahoo. Todos os direitos reservados.
