Mercado abrirá em 6 h 32 min

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,17-0,30 (-0,45%)
No fechamento: 04:00PM EDT
66,70 +0,53 (+0,80%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221007C000400002022-09-30 9:55AM EDT40.0020.800.000.000.00-300.00%
PDD221007C000410002022-09-30 9:37AM EDT41.0020.500.000.000.00-300.00%
PDD221007C000445002022-10-03 9:46AM EDT44.5016.70--+16.70---0.00%
PDD221007C000450002022-09-22 3:59PM EDT45.0018.920.000.000.00-100.00%
PDD221007C000470002022-09-29 3:58PM EDT47.0013.750.000.000.00--00.00%
PDD221007C000480002022-10-03 9:49AM EDT48.0013.550.000.000.00-200.00%
PDD221007C000490002022-10-03 10:29AM EDT49.0012.750.000.000.00-300.00%
PDD221007C000495002022-09-30 9:55AM EDT49.5011.450.000.000.00-100.00%
PDD221007C000500002022-10-04 3:49PM EDT50.0016.39--+16.39---0.00%
PDD221007C000520002022-09-09 11:54AM EDT52.0019.110.000.000.00-100.00%
PDD221007C000530002022-10-03 3:18PM EDT53.009.810.000.000.00-300.00%
PDD221007C000540002022-10-03 10:25AM EDT54.007.720.000.000.00-100.00%
PDD221007C000550002022-10-05 10:27AM EDT55.0010.850.000.000.00-200.00%
PDD221007C000560002022-10-05 11:12AM EDT56.009.900.000.000.00-1400.00%
PDD221007C000570002022-09-29 9:39AM EDT57.004.900.000.000.00-100.00%
PDD221007C000580002022-10-05 12:57PM EDT58.007.900.000.000.00-100.00%
PDD221007C000590002022-10-03 12:54PM EDT59.003.950.000.000.00-200.00%
PDD221007C000600002022-10-05 3:58PM EDT60.006.200.000.000.00-900.00%
PDD221007C000610002022-10-04 3:58PM EDT61.005.590.000.000.00-3400.00%
PDD221007C000620002022-10-05 10:01AM EDT62.004.830.000.000.00-1700.00%
PDD221007C000630002022-10-04 3:49PM EDT63.003.850.000.000.00-14600.00%
PDD221007C000640002022-10-05 3:50PM EDT64.003.000.000.000.00-7500.00%
PDD221007C000650002022-10-05 3:08PM EDT65.002.170.000.000.00-9200.00%
PDD221007C000660002022-10-05 3:59PM EDT66.001.480.000.000.00-36600.00%
PDD221007C000670002022-10-05 3:58PM EDT67.001.120.000.000.00-83206.25%
PDD221007C000680002022-10-05 3:58PM EDT68.000.660.000.000.00-1,779012.50%
PDD221007C000690002022-10-05 3:53PM EDT69.000.450.000.000.00-557012.50%
PDD221007C000700002022-10-05 3:59PM EDT70.000.270.000.000.00-3,099025.00%
PDD221007C000710002022-10-05 3:55PM EDT71.000.170.000.000.00-133025.00%
PDD221007C000720002022-10-05 3:46PM EDT72.000.130.000.000.00-133025.00%
PDD221007C000730002022-10-05 3:51PM EDT73.000.080.000.000.00-8025.00%
PDD221007C000740002022-10-05 3:55PM EDT74.000.060.000.000.00-2050.00%
PDD221007C000750002022-10-05 9:36AM EDT75.000.090.000.000.00-3050.00%
PDD221007C000760002022-10-04 3:18PM EDT76.000.020.000.000.00-4050.00%
PDD221007C000770002022-10-04 2:23PM EDT77.000.040.000.000.00-3050.00%
PDD221007C000780002022-09-28 10:52AM EDT78.000.050.010.000.00-1081.25%
PDD221007C000790002022-10-04 10:10AM EDT79.000.030.000.000.00-4050.00%
PDD221007C000800002022-09-30 11:37AM EDT80.000.040.000.000.00-10050.00%
PDD221007C000810002022-09-26 11:34AM EDT81.000.030.000.000.00-1050.00%
PDD221007C000820002022-09-30 9:46AM EDT82.000.030.000.000.00-1050.00%
PDD221007C000830002022-10-04 3:28PM EDT83.000.020.000.000.00-1050.00%
PDD221007C000840002022-09-30 9:46AM EDT84.000.020.000.000.00-1050.00%
PDD221007C000850002022-10-03 11:08AM EDT85.000.020.000.000.00-10050.00%
PDD221007C000860002022-09-08 3:59PM EDT86.000.780.000.000.00-1050.00%
PDD221007C000870002022-09-07 9:34AM EDT87.000.570.000.000.00-1050.00%
PDD221007C000880002022-09-21 9:47AM EDT88.000.060.000.000.00-1050.00%
PDD221007C000890002022-09-14 11:38AM EDT89.000.270.000.000.00-5050.00%
PDD221007C000900002022-10-03 2:10PM EDT90.000.010.000.000.00-10050.00%
PDD221007C000950002022-10-03 3:29PM EDT95.000.010.000.000.00-15050.00%
PDD221007C001000002022-09-19 9:32AM EDT100.000.030.000.000.00-2050.00%
Opções de vendapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221007P000350002022-09-21 10:24AM EDT35.000.050.000.000.00-1050.00%
PDD221007P000400002022-09-26 10:52AM EDT40.000.020.000.000.00-10050.00%
PDD221007P000410002022-09-16 9:37AM EDT41.000.040.000.000.00-1050.00%
PDD221007P000420002022-09-16 9:37AM EDT42.000.060.000.000.00-3050.00%
PDD221007P000430002022-09-26 11:09AM EDT43.000.020.000.000.00-11050.00%
PDD221007P000435002022-09-29 9:32AM EDT43.500.010.000.000.00--050.00%
PDD221007P000440002022-09-28 9:39AM EDT44.000.040.000.000.00-1050.00%
PDD221007P000445002022-09-27 12:57PM EDT44.500.050.000.000.00--050.00%
PDD221007P000450002022-09-26 1:58PM EDT45.000.060.000.000.00-1050.00%
PDD221007P000455002022-09-27 1:23PM EDT45.500.070.000.000.00--050.00%
PDD221007P000460002022-09-30 11:00AM EDT46.000.020.000.000.00-3050.00%
PDD221007P000465002022-09-27 11:35AM EDT46.500.050.000.000.00--050.00%
PDD221007P000470002022-09-29 10:37AM EDT47.000.110.000.000.00--050.00%
PDD221007P000480002022-09-29 12:34PM EDT48.000.100.000.000.00-22050.00%
PDD221007P000485002022-09-29 12:48PM EDT48.500.110.000.000.00--050.00%
PDD221007P000490002022-09-27 2:08PM EDT49.000.190.000.000.00-13050.00%
PDD221007P000500002022-10-03 2:23PM EDT50.000.020.000.000.00-40050.00%
PDD221007P000510002022-10-03 10:20AM EDT51.000.040.000.000.00-104050.00%
PDD221007P000520002022-10-05 1:49PM EDT52.000.010.000.000.00-20050.00%
PDD221007P000530002022-10-04 12:13PM EDT53.000.010.000.000.00-51050.00%
PDD221007P000540002022-10-05 12:30PM EDT54.000.010.000.000.00-1050.00%
PDD221007P000550002022-10-04 12:41PM EDT55.000.020.000.000.00-124050.00%
PDD221007P000560002022-10-05 1:57PM EDT56.000.030.000.000.00-1050.00%
PDD221007P000570002022-10-05 3:59PM EDT57.000.040.000.000.00-123050.00%
PDD221007P000580002022-10-05 3:24PM EDT58.000.040.000.000.00-59050.00%
PDD221007P000590002022-10-05 3:47PM EDT59.000.070.000.000.00-275050.00%
PDD221007P000600002022-10-05 3:40PM EDT60.000.090.000.000.00-50025.00%
PDD221007P000610002022-10-05 2:54PM EDT61.000.150.000.000.00-63025.00%
PDD221007P000620002022-10-05 3:53PM EDT62.000.220.000.000.00-494025.00%
PDD221007P000630002022-10-05 3:39PM EDT63.000.330.000.000.00-293012.50%
PDD221007P000640002022-10-05 3:49PM EDT64.000.530.000.000.00-339012.50%
PDD221007P000650002022-10-05 3:59PM EDT65.000.930.000.000.00-1,17706.25%
PDD221007P000660002022-10-05 4:00PM EDT66.001.260.000.000.00-25201.56%
PDD221007P000670002022-10-05 3:58PM EDT67.001.910.000.000.00-9300.00%
PDD221007P000680002022-10-05 12:35PM EDT68.002.800.000.000.00-1800.00%
PDD221007P000690002022-10-05 10:39AM EDT69.003.700.000.000.00-200.00%
PDD221007P000700002022-10-05 9:30AM EDT70.004.000.000.000.00-100.00%
PDD221007P000710002022-10-04 11:19AM EDT71.004.000.000.000.00-800.00%
PDD221007P000720002022-10-04 12:06PM EDT72.005.300.000.000.00-100.00%
PDD221007P000730002022-09-30 12:33PM EDT73.0010.130.000.000.00-100.00%
PDD221007P000740002022-09-20 3:15PM EDT74.008.400.000.000.00-10000.00%
PDD221007P000750002022-10-04 12:23PM EDT75.007.890.000.000.00-100.00%
PDD221007P000760002022-09-06 9:30AM EDT76.009.550.000.000.00-100.00%
PDD221007P000770002022-09-01 11:17AM EDT77.0011.1014.1514.500.00--30367.68%
PDD221007P000780002022-09-15 11:27AM EDT78.009.400.000.000.00-20000.00%
PDD221007P000800002022-09-15 11:37AM EDT80.0010.400.000.000.00-10000.00%
PDD221007P000830002022-08-31 9:30AM EDT83.0015.750.000.000.00--00.00%
PDD221007P000870002022-10-04 10:42AM EDT87.0020.30--+20.30---0.00%
PDD221007P000890002022-09-09 10:05AM EDT89.0018.900.000.000.00-100.00%