Mercado fechado

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,61-3,37 (-3,27%)
No fechamento: 04:00PM EST
99,10 -0,51 (-0,51%)
Pós-fechamento: 06:33PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230203C000700002023-01-13 2:18PM EST70.0027.5129.3029.850.00--10266.41%
PDD230203C000710002023-01-26 11:24AM EST71.0031.3828.3028.850.00--2257.03%
PDD230203C000730002023-01-09 3:03PM EST73.0023.3026.3026.850.00-43239.06%
PDD230203C000740002023-01-31 3:54PM EST74.0023.9525.3025.700.00-21195.31%
PDD230203C000750002023-01-27 3:53PM EST75.0029.8624.3024.850.00-33221.48%
PDD230203C000770002023-02-02 1:04PM EST77.0021.4022.3522.85-5.90-21.61%14204.30%
PDD230203C000780002023-01-04 12:56PM EST78.0016.4721.3521.750.00-88177.34%
PDD230203C000790002023-01-05 9:50AM EST79.0014.2020.3020.850.00-11187.11%
PDD230203C000800002023-02-02 11:52AM EST80.0017.8119.3519.85+0.58+3.37%214178.91%
PDD230203C000810002023-02-01 2:38PM EST81.0021.2518.3518.900.00-27112.50%
PDD230203C000820002023-01-27 10:16AM EST82.0017.0017.3017.90-6.40-27.35%5300168.75%
PDD230203C000840002023-01-31 11:12AM EST84.0015.0015.3015.85-1.60-9.64%17145.70%
PDD230203C000850002023-02-01 10:26AM EST85.0018.8014.3014.800.00-240130.86%
PDD230203C000860002023-02-02 12:02PM EST86.0011.6013.3013.85-3.00-20.55%27129.30%
PDD230203C000870002023-01-27 3:36PM EST87.0018.1512.3512.700.00-21299.61%
PDD230203C000880002023-02-01 2:08PM EST88.0014.0011.3011.800.00-461107.42%
PDD230203C000890002023-01-27 3:53PM EST89.0015.8010.3510.950.00-73874.61%
PDD230203C000900002023-02-02 10:04AM EST90.008.759.359.75-5.20-37.28%318085.74%
PDD230203C000910002023-02-02 9:58AM EST91.009.258.408.80-2.75-22.92%116483.79%
PDD230203C000920002023-02-02 12:02PM EST92.005.557.357.90-5.74-50.84%221284.57%
PDD230203C000930002023-02-02 9:32AM EST93.006.756.506.95-1.90-21.97%315860.16%
PDD230203C000940002023-01-31 11:38AM EST94.007.005.505.850.00-919263.67%
PDD230203C000950002023-02-02 1:50PM EST95.004.704.605.00-3.80-44.71%1501,38151.47%
PDD230203C000960002023-02-02 11:17AM EST96.003.403.754.10-4.35-56.13%1257950.68%
PDD230203C000970002023-02-02 3:54PM EST97.003.052.983.30-2.45-44.55%7625251.12%
PDD230203C000980002023-02-02 3:19PM EST98.002.082.202.46-2.07-49.88%40134552.15%
PDD230203C000990002023-02-02 3:59PM EST99.001.801.651.94-1.95-52.00%61720850.10%
PDD230203C001000002023-02-02 3:59PM EST100.001.281.211.29-2.32-64.44%1,2572,19850.10%
PDD230203C001010002023-02-02 3:58PM EST101.000.930.840.95-2.68-74.24%34227250.24%
PDD230203C001020002023-02-02 3:57PM EST102.000.630.560.69-2.14-77.26%1,56746351.47%
PDD230203C001030002023-02-02 3:47PM EST103.000.390.330.52-1.41-78.33%1,38637452.54%
PDD230203C001040002023-02-02 3:50PM EST104.000.260.280.32-1.14-81.43%28359654.49%
PDD230203C001050002023-02-02 3:59PM EST105.000.200.190.23-0.85-80.95%2,1132,77056.35%
PDD230203C001060002023-02-02 3:52PM EST106.000.150.100.16-0.63-80.77%1,03766956.45%
PDD230203C001070002023-02-02 3:40PM EST107.000.080.070.11-0.57-87.69%6353058.20%
PDD230203C001080002023-02-02 3:52PM EST108.000.070.060.08-0.37-84.09%501,55661.33%
PDD230203C001090002023-02-02 3:26PM EST109.000.050.040.06-0.27-84.37%1513363.28%
PDD230203C001100002023-02-02 3:59PM EST110.000.040.030.04-0.19-82.61%663,66564.84%
PDD230203C001110002023-02-02 2:59PM EST111.000.020.020.03-0.08-80.00%717666.41%
PDD230203C001120002023-02-02 10:09AM EST112.000.070.000.03-0.17-70.83%241366.41%
PDD230203C001130002023-02-02 9:44AM EST113.000.050.000.07-0.04-44.44%35679.30%
PDD230203C001140002023-02-01 10:44AM EST114.000.070.010.030.00-52478.13%
PDD230203C001150002023-02-02 1:55PM EST115.000.020.000.030.00-1092879.69%
PDD230203C001160002023-02-01 2:32PM EST116.000.020.000.030.00-1337283.59%
PDD230203C001170002023-02-01 9:44AM EST117.000.070.000.020.00-21584.38%
PDD230203C001200002023-02-01 10:32AM EST120.000.030.000.010.00-2060287.50%
PDD230203C001250002023-01-27 10:10AM EST125.000.090.000.020.00-2277112.50%
PDD230203C001300002023-01-31 10:03AM EST130.000.010.000.010.00-1311121.88%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230203P000450002023-01-20 9:59AM EST45.000.030.000.010.00-11350.00%
PDD230203P000500002022-12-30 2:33PM EST50.000.200.000.120.00-11392.19%
PDD230203P000550002022-12-23 1:50PM EST55.000.220.000.070.00-2020321.88%
PDD230203P000600002023-01-09 1:30PM EST60.000.060.000.010.00-11225.00%
PDD230203P000650002023-01-10 10:37AM EST65.000.160.000.030.00-149215.63%
PDD230203P000700002023-01-27 10:17AM EST70.000.020.000.010.00-161162.50%
PDD230203P000710002023-01-19 10:09AM EST71.000.060.000.030.00-511175.00%
PDD230203P000720002022-12-30 1:48PM EST72.002.290.000.140.00-11203.13%
PDD230203P000730002023-01-23 1:13PM EST73.000.020.000.030.00-17162.50%
PDD230203P000740002023-01-24 3:48PM EST74.000.030.000.030.00-4232156.25%
PDD230203P000750002023-01-27 2:47PM EST75.000.010.000.060.00-118160.94%
PDD230203P000760002023-01-30 9:43AM EST76.000.030.000.030.00-1152142.19%
PDD230203P000770002023-01-30 9:41AM EST77.000.020.000.030.00-111135.94%
PDD230203P000780002023-01-23 3:57PM EST78.000.070.000.030.00-5771129.69%
PDD230203P000790002023-01-27 9:45AM EST79.000.030.000.030.00-118123.44%
PDD230203P000800002023-02-02 1:01PM EST80.000.010.000.010.00-10460106.25%
PDD230203P000810002023-01-30 10:55AM EST81.000.030.000.030.00-355112.50%
PDD230203P000820002023-01-30 11:22AM EST82.000.030.000.030.00-131106.25%
PDD230203P000830002023-01-30 2:48PM EST83.000.030.000.030.00-26799.22%
PDD230203P000840002023-02-02 11:57AM EST84.000.020.000.03+0.01+100.00%18493.75%
PDD230203P000850002023-02-02 11:21AM EST85.000.020.000.030.00-1267688.28%
PDD230203P000860002023-02-02 12:15PM EST86.000.040.010.03+0.01+33.33%184485.94%
PDD230203P000870002023-02-01 1:27PM EST87.000.030.010.030.00-120979.69%
PDD230203P000880002023-02-02 1:54PM EST88.000.030.020.03-0.03-50.00%6131,35475.78%
PDD230203P000890002023-02-02 9:53AM EST89.000.040.020.04-0.02-33.33%149971.88%
PDD230203P000900002023-02-02 2:15PM EST90.000.050.030.04-0.02-28.57%41052267.19%
PDD230203P000910002023-02-02 3:39PM EST91.000.050.040.06-0.08-61.54%21670064.06%
PDD230203P000920002023-02-02 2:56PM EST92.000.100.040.080.00-25842959.77%
PDD230203P000930002023-02-02 3:54PM EST93.000.100.080.10+0.02+25.00%29840457.23%
PDD230203P000940002023-02-02 3:59PM EST94.000.140.120.14-0.07-33.33%50540654.30%
PDD230203P000950002023-02-02 3:46PM EST95.000.250.200.24+0.15+150.00%2641,53553.71%
PDD230203P000960002023-02-02 3:59PM EST96.000.350.290.39+0.20+133.33%1,0541,18752.05%
PDD230203P000970002023-02-02 3:56PM EST97.000.550.500.58+0.36+189.47%72487951.56%
PDD230203P000980002023-02-02 3:58PM EST98.000.850.700.85+0.53+165.63%46698852.15%
PDD230203P000990002023-02-02 3:57PM EST99.001.211.101.29+0.71+142.00%98425550.49%
PDD230203P001000002023-02-02 3:55PM EST100.001.701.591.83+0.99+139.44%7991,70451.12%
PDD230203P001010002023-02-02 3:55PM EST101.002.382.292.46+1.56+190.24%1051,32553.47%
PDD230203P001020002023-02-02 3:52PM EST102.003.152.903.20+1.98+169.23%12550352.93%
PDD230203P001030002023-02-02 2:10PM EST103.004.323.704.00+2.44+129.79%18743554.20%
PDD230203P001040002023-02-02 3:57PM EST104.004.764.654.95+2.67+127.75%15150360.64%
PDD230203P001050002023-02-02 3:53PM EST105.005.855.455.80+2.50+74.63%16836458.20%
PDD230203P001060002023-02-02 12:49PM EST106.008.206.356.80+4.80+141.18%9120861.52%
PDD230203P001070002023-02-02 10:13AM EST107.008.107.207.75+2.85+54.29%11457.62%
PDD230203P001080002023-02-01 1:27PM EST108.006.558.208.700.00-21259.77%
PDD230203P001090002023-01-30 12:13PM EST109.0012.029.209.750.00-18269.14%
PDD230203P001100002023-02-01 12:26PM EST110.008.8510.1510.650.00-141254.69%
PDD230203P001120002023-01-26 1:12PM EST112.009.4512.2012.650.00--2474.22%
PDD230203P001150002023-02-01 12:25PM EST115.0013.7015.2015.750.00-30101.17%
PDD230203P001200002023-01-27 1:12PM EST120.0015.7520.2020.850.00-10135.55%
PDD230203P001250002023-01-27 1:41PM EST125.0020.5025.3025.850.00-10167.97%