PDD - PDD Holdings Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230602C000395002023-05-30 10:41AM EDT39.5028.0528.0528.35-3.40-10.81%12237.50%
PDD230602C000400002023-05-25 12:22PM EDT40.0020.6527.5027.850.00--10218.75%
PDD230602C000425002023-05-25 9:48AM EDT42.5018.7024.9525.450.00--0208.59%
PDD230602C000430002023-05-30 10:22AM EDT43.0024.6524.5024.85+3.85+18.51%15192.19%
PDD230602C000435002023-05-26 12:08PM EDT43.5026.8024.0024.350.00-217187.50%
PDD230602C000440002023-05-30 10:18AM EDT44.0023.1023.5023.85-3.50-13.16%12182.81%
PDD230602C000445002023-05-25 10:48AM EDT44.5024.6523.0523.30+7.70+45.43%11178.91%
PDD230602C000450002023-05-30 3:37PM EDT45.0022.6522.5022.75+6.50+40.25%2020201.95%
PDD230602C000455002023-05-25 10:01AM EDT45.5015.6522.0022.250.00--6197.27%
PDD230602C000460002023-05-22 10:03AM EDT46.0017.3521.5521.800.00--2165.63%
PDD230602C000465002023-05-22 9:59AM EDT46.5021.1021.0521.30+4.35+25.97%11161.72%
PDD230602C000470002023-05-26 9:39AM EDT47.0020.8520.5520.850.00-23167.97%
PDD230602C000475002023-05-26 9:43AM EDT47.5021.6020.0020.400.00-11164.06%
PDD230602C000480002023-05-30 10:13AM EDT48.0019.4519.5519.90+6.00+44.61%111167.19%
PDD230602C000485002023-05-26 11:39AM EDT48.5021.7519.0019.350.00-33145.31%
PDD230602C000490002023-05-26 11:21AM EDT49.0021.7418.5518.800.00-21141.41%
PDD230602C000495002023-05-30 10:13AM EDT49.5017.9518.0518.35+3.80+26.86%72146.88%
PDD230602C000500002023-05-30 10:13AM EDT50.0017.9017.5517.80-3.20-15.17%732133.59%
PDD230602C000530002023-05-30 12:20PM EDT53.0014.9014.5514.85-0.30-1.97%83118.75%
PDD230602C000540002023-05-30 9:40AM EDT54.0016.5013.5513.80+8.15+97.60%29103.13%
PDD230602C000550002023-05-26 11:38AM EDT55.0012.5012.5512.80-3.00-19.35%15096.09%
PDD230602C000560002023-05-30 11:01AM EDT56.0011.1511.5011.75-2.40-17.71%248105.08%
PDD230602C000570002023-05-30 11:29AM EDT57.0010.6010.6010.80-3.27-23.58%515587.89%
PDD230602C000580002023-05-30 11:26AM EDT58.009.459.509.80-3.65-27.86%6928765.63%
PDD230602C000590002023-05-26 11:38AM EDT59.0011.408.608.800.00-345672.66%
PDD230602C000600002023-05-30 10:19AM EDT60.007.777.607.80-3.63-31.84%981,08365.23%
PDD230602C000610002023-05-30 11:30AM EDT61.006.706.656.80-3.77-36.01%2610661.33%
PDD230602C000620002023-05-30 1:28PM EDT62.005.205.705.85-4.20-44.68%101,59758.98%
PDD230602C000630002023-05-30 11:55AM EDT63.004.554.804.90-4.05-47.09%3438256.74%
PDD230602C000640002023-05-30 3:50PM EDT64.004.153.904.00-3.48-45.61%10877053.71%
PDD230602C000650002023-05-30 2:12PM EDT65.002.793.053.20-3.91-58.36%1843,35952.15%
PDD230602C000660002023-05-30 3:59PM EDT66.002.402.382.42-3.45-58.97%7084,14651.66%
PDD230602C000670002023-05-30 3:59PM EDT67.001.791.771.80-3.16-63.84%40790351.51%
PDD230602C000680002023-05-30 3:54PM EDT68.001.271.281.32-2.78-68.64%1,7224,62952.15%
PDD230602C000690002023-05-30 3:59PM EDT69.000.930.910.93-2.50-72.89%1,6567,61352.83%
PDD230602C000700002023-05-30 3:56PM EDT70.000.660.630.68-2.11-76.17%9785,58354.39%
PDD230602C000710002023-05-30 3:59PM EDT71.000.470.440.48-1.75-78.83%1,1653,04055.86%
PDD230602C000720002023-05-30 3:55PM EDT72.000.330.310.35-1.39-80.81%1,4244,71957.81%
PDD230602C000730002023-05-30 3:52PM EDT73.000.230.220.25-1.13-83.09%84627459.67%
PDD230602C000740002023-05-30 3:43PM EDT74.000.180.160.18-0.86-82.69%2555,24261.72%
PDD230602C000750002023-05-30 3:58PM EDT75.000.130.120.13-0.69-84.15%1,0083,70763.87%
PDD230602C000760002023-05-30 11:00AM EDT76.000.110.090.11-0.55-83.33%3490066.99%
PDD230602C000770002023-05-30 11:31AM EDT77.000.090.070.08-0.38-80.85%5045369.14%
PDD230602C000780002023-05-30 1:58PM EDT78.000.060.060.07-0.32-84.21%5383,12772.66%
PDD230602C000790002023-05-30 3:36PM EDT79.000.050.050.06-0.27-84.37%1119275.78%
PDD230602C000800002023-05-30 1:23PM EDT80.000.040.040.05-0.22-84.62%37670078.13%
PDD230602C000810002023-05-30 10:25AM EDT81.000.040.030.04-0.15-78.95%264080.47%
PDD230602C000820002023-05-30 2:13PM EDT82.000.030.020.04-0.14-82.35%8138782.81%
PDD230602C000850002023-05-30 10:26AM EDT85.000.010.010.03-0.09-90.00%7237591.41%
PDD230602C000900002023-05-26 3:41PM EDT90.000.020.000.03-0.02-50.00%1113107.81%
PDD230602C000950002023-05-23 3:41PM EDT95.000.040.000.040.00-28128.13%
PDD230602C001000002023-05-26 2:15PM EDT100.000.030.000.03+0.01+50.00%1812140.63%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230602P000400002023-05-30 10:26AM EDT40.000.020.000.030.00-11193.75%
PDD230602P000425002023-05-24 11:01AM EDT42.500.080.000.030.00--4171.88%
PDD230602P000440002023-05-24 9:33AM EDT44.000.070.000.030.00--2159.38%
PDD230602P000450002023-05-26 10:05AM EDT45.000.010.000.020.00-10166146.88%
PDD230602P000455002023-05-25 3:42PM EDT45.500.220.000.030.00--2148.44%
PDD230602P000460002023-05-26 10:10AM EDT46.000.030.000.030.00-210145.31%
PDD230602P000465002023-05-26 2:56PM EDT46.500.020.000.030.00-2719140.63%
PDD230602P000470002023-05-26 10:05AM EDT47.000.030.000.030.00-1,200621137.50%
PDD230602P000475002023-05-26 12:04PM EDT47.500.010.000.030.00-416134.38%
PDD230602P000480002023-05-24 9:35AM EDT48.000.240.000.030.00-1020131.25%
PDD230602P000485002023-05-26 10:35AM EDT48.500.010.000.030.00-30126.56%
PDD230602P000490002023-05-26 11:12AM EDT49.000.020.000.030.00-1011123.44%
PDD230602P000495002023-05-26 10:43AM EDT49.500.020.000.030.00-318120.31%
PDD230602P000500002023-05-30 10:37AM EDT50.000.020.020.03+0.01+100.00%3232123.44%
PDD230602P000510002023-05-26 11:45AM EDT51.000.010.010.030.00-1723113.28%
PDD230602P000520002023-05-30 3:56PM EDT52.000.020.010.030.00-483528106.25%
PDD230602P000530002023-05-30 2:02PM EDT53.000.020.000.03-0.02-50.00%292295.31%
PDD230602P000540002023-05-26 11:31AM EDT54.000.020.000.030.00-177189.06%
PDD230602P000550002023-05-30 10:03AM EDT55.000.030.000.03+0.01+50.00%214482.81%
PDD230602P000560002023-05-30 3:59PM EDT56.000.030.010.03-0.02-40.00%33979.69%
PDD230602P000570002023-05-30 10:14AM EDT57.000.030.020.03-0.01-25.00%135075.00%
PDD230602P000580002023-05-30 3:53PM EDT58.000.030.030.04-0.01-25.00%310871.88%
PDD230602P000590002023-05-30 1:56PM EDT59.000.050.030.05+0.02+66.67%134166.02%
PDD230602P000600002023-05-30 3:32PM EDT60.000.050.050.060.00-41849962.50%
PDD230602P000610002023-05-30 3:24PM EDT61.000.080.070.08+0.02+33.33%90718758.59%
PDD230602P000620002023-05-30 2:35PM EDT62.000.120.100.15+0.03+33.33%11319357.03%
PDD230602P000630002023-05-30 1:41PM EDT63.000.210.160.18+0.10+90.91%21744852.73%
PDD230602P000640002023-05-30 3:51PM EDT64.000.270.260.29+0.11+68.75%78619050.98%
PDD230602P000650002023-05-30 3:50PM EDT65.000.420.430.47+0.20+90.91%60145850.00%
PDD230602P000660002023-05-30 3:57PM EDT66.000.720.710.75+0.42+140.00%44352450.05%
PDD230602P000670002023-05-30 3:56PM EDT67.001.131.091.14+0.65+135.42%81442350.10%
PDD230602P000680002023-05-30 3:45PM EDT68.001.671.601.65+1.02+156.92%25718450.59%
PDD230602P000690002023-05-30 3:54PM EDT69.002.312.222.31+1.38+148.39%35520451.86%
PDD230602P000700002023-05-30 3:49PM EDT70.002.762.933.05+1.48+115.62%1,09816652.93%
PDD230602P000710002023-05-30 12:02PM EDT71.003.793.703.85+2.05+117.82%1888453.13%
PDD230602P000720002023-05-30 12:01PM EDT72.004.904.554.75+2.64+116.81%356254.88%
PDD230602P000730002023-05-30 10:13AM EDT73.005.605.505.65+1.65+41.77%165657.42%
PDD230602P000740002023-05-30 10:30AM EDT74.007.206.406.60+2.80+63.64%11757.81%
PDD230602P000750002023-05-30 10:13AM EDT75.007.237.357.55+1.93+36.42%236558.20%
PDD230602P000760002023-05-30 11:14AM EDT76.009.058.308.55+3.60+66.06%36359.77%
PDD230602P000770002023-05-23 10:20AM EDT77.0015.709.309.550.00-2365.23%
PDD230602P000780002023-05-30 3:54PM EDT78.0010.5010.3010.55+3.50+50.00%25870.70%
PDD230602P000790002023-05-30 10:14AM EDT79.0011.5511.2011.55+3.40+41.72%10656.25%
PDD230602P000800002023-05-30 1:16PM EDT80.0012.7512.3012.55+3.17+33.09%141480.86%
PDD230602P000810002023-05-30 11:01AM EDT81.0013.8013.3013.50+4.10+42.27%7478.52%
PDD230602P000820002023-05-30 10:17AM EDT82.0015.0514.3014.50+4.05+36.82%18282.81%
PDD230602P000850002023-05-30 10:06AM EDT85.0016.0517.2017.50-7.72-32.48%92120.31%
PDD230602P000900002023-05-30 11:18AM EDT90.0022.0022.2022.50+0.85+4.02%341143.75%
PDD230602P000950002023-05-26 10:06AM EDT95.0026.3527.1527.600.00-10112.50%