Mercado fechará em 6 h 53 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,18-4,12 (-2,78%)
No fechamento: 04:00PM EDT
144,32 +0,14 (+0,10%)
Pré-Abertura: 09:07AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240621C000350002023-11-07 3:54PM EDT35.0075.95104.55106.950.00-11650.00%
PDD240621C000400002023-08-29 10:17AM EDT40.0058.6057.2558.350.00-11780.00%
PDD240621C000450002023-08-29 10:19AM EDT45.0054.0052.7553.750.00-31720.00%
PDD240621C000500002023-12-28 12:16PM EDT50.0097.6391.4594.650.00-10102743.36%
PDD240621C000550002023-10-12 11:58AM EDT55.0055.2056.3557.800.00-51460.00%
PDD240621C000600002024-05-02 12:39PM EDT60.0077.8087.8092.100.00-14041,142.58%
PDD240621C000650002024-05-02 1:01PM EDT65.0073.8082.8087.100.00-11931,054.79%
PDD240621C000700002024-05-28 10:47AM EDT70.0079.300.000.000.00-51,5390.00%
PDD240621C000750002024-03-01 12:16PM EDT75.0054.6041.2044.250.00-14800.00%
PDD240621C000800002024-05-28 10:46AM EDT80.0069.400.000.000.00-201040.00%
PDD240621C000850002024-06-18 9:41AM EDT85.0059.090.000.000.00-107470.00%
PDD240621C000900002024-05-28 10:46AM EDT90.0059.500.000.000.00-1512,2320.00%
PDD240621C000950002024-05-28 11:26AM EDT95.0059.480.000.000.00-22,9680.00%
PDD240621C001000002024-06-12 2:13PM EDT100.0050.300.000.000.00-18,7430.00%
PDD240621C001050002024-05-24 3:28PM EDT105.0053.280.000.000.00-12,2660.00%
PDD240621C001100002024-06-18 9:45AM EDT110.0035.070.000.000.00-421,9810.00%
PDD240621C001150002024-06-18 11:11AM EDT115.0029.000.000.000.00-18,8910.00%
PDD240621C001200002024-06-18 10:09AM EDT120.0024.680.000.000.00-16,9580.00%
PDD240621C001250002024-06-18 11:08AM EDT125.0018.800.000.000.00-1011,9780.00%
PDD240621C001280002024-06-14 3:00PM EDT128.0020.200.000.000.00--10.00%
PDD240621C001300002024-06-18 12:48PM EDT130.0015.500.000.000.00-1812,6920.00%
PDD240621C001310002024-06-12 10:49AM EDT131.0018.350.000.000.00--10.00%
PDD240621C001320002024-06-18 2:32PM EDT132.0014.050.000.000.00-110.00%
PDD240621C001330002024-06-13 2:54PM EDT133.0018.330.000.000.00-230.00%
PDD240621C001350002024-06-18 11:21AM EDT135.0010.280.000.000.00-26,2240.00%
PDD240621C001360002024-06-18 11:41AM EDT136.009.060.000.000.00-10430.00%
PDD240621C001370002024-06-18 10:20AM EDT137.007.290.000.000.00-7500.00%
PDD240621C001380002024-06-11 9:44AM EDT138.0011.600.000.000.00-151220.00%
PDD240621C001390002024-06-18 11:11AM EDT139.005.500.000.000.00-9430.00%
PDD240621C001400002024-06-18 1:23PM EDT140.006.300.000.000.00-4384,9210.00%
PDD240621C001410002024-06-18 1:12PM EDT141.005.300.000.000.00-101160.00%
PDD240621C001420002024-06-18 12:49PM EDT142.004.100.000.000.00-5506230.00%
PDD240621C001430002024-06-18 3:45PM EDT143.002.290.000.000.00-3243500.00%
PDD240621C001440002024-06-18 3:47PM EDT144.001.710.000.000.00-2691450.00%
PDD240621C001450002024-06-18 3:59PM EDT145.001.260.000.000.00-1,0533,9733.13%
PDD240621C001460002024-06-18 3:59PM EDT146.000.920.000.000.00-9986,4566.25%
PDD240621C001470002024-06-18 3:58PM EDT147.000.630.000.000.00-7065516.25%
PDD240621C001480002024-06-18 3:59PM EDT148.000.430.000.000.00-35584912.50%
PDD240621C001490002024-06-18 3:55PM EDT149.000.310.000.000.00-22968612.50%
PDD240621C001500002024-06-18 3:59PM EDT150.000.200.000.000.00-1,93514,82912.50%
PDD240621C001525002024-06-18 3:59PM EDT152.500.110.000.000.00-5602,61725.00%
PDD240621C001550002024-06-18 3:35PM EDT155.000.050.000.000.00-41113,79025.00%
PDD240621C001575002024-06-18 2:31PM EDT157.500.040.000.000.00-2134,65025.00%
PDD240621C001600002024-06-18 3:57PM EDT160.000.030.000.000.00-46317,99625.00%
PDD240621C001625002024-06-18 12:51PM EDT162.500.040.000.000.00-143,07350.00%
PDD240621C001650002024-06-18 11:13AM EDT165.000.030.000.000.00-1811,04750.00%
PDD240621C001675002024-06-18 3:13PM EDT167.500.020.000.000.00-383,11450.00%
PDD240621C001700002024-06-18 12:36PM EDT170.000.020.000.000.00-2130,24650.00%
PDD240621C001750002024-06-18 10:00AM EDT175.000.010.000.000.00-12,57050.00%
PDD240621C001800002024-06-18 9:42AM EDT180.000.020.000.000.00-16,60050.00%
PDD240621C001850002024-06-18 12:10PM EDT185.000.010.000.000.00-301,13450.00%
PDD240621C001900002024-06-17 3:50PM EDT190.000.010.000.000.00-102,70250.00%
PDD240621C001950002024-06-14 3:16PM EDT195.000.010.000.000.00-132950.00%
PDD240621C002000002024-06-14 11:10AM EDT200.000.010.000.000.00-763,49450.00%
PDD240621C002100002024-06-14 1:35PM EDT210.000.010.000.000.00-148050.00%
PDD240621C002200002024-06-13 11:58AM EDT220.000.010.000.000.00-35063450.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240621P000350002024-05-14 3:47PM EDT35.000.010.000.210.00-5495792.19%
PDD240621P000400002024-06-17 12:54PM EDT40.000.010.000.000.00-530350.00%
PDD240621P000450002023-11-20 1:25PM EDT45.000.480.000.420.00-31,084718.75%
PDD240621P000500002024-04-09 1:29PM EDT50.000.080.020.120.00-2323571.88%
PDD240621P000550002024-05-16 9:56AM EDT55.000.040.000.020.00-16,302431.25%
PDD240621P000600002024-05-14 11:03AM EDT60.000.030.000.100.00-6012,070459.38%
PDD240621P000650002024-05-15 12:00PM EDT65.000.040.000.100.00-603,926420.31%
PDD240621P000700002024-05-23 12:53PM EDT70.000.050.000.000.00-21,73550.00%
PDD240621P000750002024-05-03 10:35AM EDT75.000.090.000.100.00-111,100350.00%
PDD240621P000800002024-06-03 9:51AM EDT80.000.030.000.000.00-24,42950.00%
PDD240621P000850002024-05-30 1:53PM EDT85.000.050.000.000.00-51,78350.00%
PDD240621P000900002024-05-28 12:07PM EDT90.000.080.000.000.00-1011,19350.00%
PDD240621P000950002024-06-17 1:10PM EDT95.000.030.000.000.00-31,57150.00%
PDD240621P001000002024-06-17 1:13PM EDT100.000.020.000.000.00-18,42650.00%
PDD240621P001050002024-06-17 11:40AM EDT105.000.040.000.000.00-11,73950.00%
PDD240621P001100002024-06-17 3:03PM EDT110.000.030.000.000.00-128,92150.00%
PDD240621P001150002024-06-18 12:34PM EDT115.000.030.000.000.00-113,91750.00%
PDD240621P001200002024-06-17 10:51AM EDT120.000.020.000.000.00-1010,18550.00%
PDD240621P001250002024-06-18 3:03PM EDT125.000.010.000.000.00-95,88050.00%
PDD240621P001300002024-06-18 2:41PM EDT130.000.030.000.000.00-3310,04225.00%
PDD240621P001320002024-06-18 11:44AM EDT132.000.050.000.000.00-223125.00%
PDD240621P001330002024-06-12 10:13AM EDT133.000.120.000.000.00--225.00%
PDD240621P001340002024-06-18 11:03AM EDT134.000.060.000.000.00-1325.00%
PDD240621P001350002024-06-18 3:59PM EDT135.000.050.000.000.00-246,27425.00%
PDD240621P001360002024-06-18 11:35AM EDT136.000.100.000.000.00-281925.00%
PDD240621P001370002024-06-17 10:26AM EDT137.000.100.000.000.00-131112.50%
PDD240621P001380002024-06-18 12:01PM EDT138.000.140.000.000.00-1257212.50%
PDD240621P001390002024-06-18 2:31PM EDT139.000.150.000.000.00-1048412.50%
PDD240621P001400002024-06-18 3:49PM EDT140.000.300.000.000.00-3185,82812.50%
PDD240621P001410002024-06-18 3:42PM EDT141.000.490.000.000.00-2354586.25%
PDD240621P001420002024-06-18 3:59PM EDT142.000.700.000.000.00-3114636.25%
PDD240621P001430002024-06-18 3:59PM EDT143.001.030.000.000.00-2723493.13%
PDD240621P001440002024-06-18 3:59PM EDT144.001.460.000.000.00-2994230.78%
PDD240621P001450002024-06-18 3:55PM EDT145.001.850.000.000.00-1,2943,4500.00%
PDD240621P001460002024-06-18 2:33PM EDT146.002.200.000.000.00-1386,8170.00%
PDD240621P001470002024-06-18 2:33PM EDT147.002.860.000.000.00-1698630.00%
PDD240621P001480002024-06-18 2:33PM EDT148.003.600.000.000.00-1194840.00%
PDD240621P001490002024-06-18 2:03PM EDT149.004.350.000.000.00-2357380.00%
PDD240621P001500002024-06-18 3:44PM EDT150.006.000.000.000.00-612,9140.00%
PDD240621P001525002024-06-18 1:40PM EDT152.506.900.000.000.00-91,5280.00%
PDD240621P001550002024-06-18 11:54AM EDT155.0010.140.000.000.00-13,6220.00%
PDD240621P001575002024-06-18 11:02AM EDT157.5014.000.000.000.00-83020.00%
PDD240621P001600002024-06-18 11:19AM EDT160.0015.460.000.000.00-14290.00%
PDD240621P001625002024-06-10 10:45AM EDT162.5016.350.000.000.00-160.00%
PDD240621P001650002024-06-17 3:35PM EDT165.0017.010.000.000.00-31000.00%
PDD240621P001675002024-06-17 3:35PM EDT167.5019.600.000.000.00-22000.00%
PDD240621P001700002024-05-31 3:54PM EDT170.0020.500.000.000.00-200.00%
PDD240621P001750002024-06-03 10:43AM EDT175.0028.600.000.000.00-2030.00%
PDD240621P001800002024-05-30 11:06AM EDT180.0026.360.000.000.00-2530.00%
PDD240621P001850002024-05-24 10:43AM EDT185.0024.390.000.000.00-200.00%
PDD240621P001900002024-05-21 12:30PM EDT190.0043.830.000.000.00-1000.00%
PDD240621P001950002024-03-19 11:40AM EDT195.0070.5080.6581.700.00-801,070.51%
PDD240621P002000002024-03-18 2:42PM EDT200.0072.2085.5587.250.00-701,100.93%
PDD240621P002100002023-12-06 1:07PM EDT210.0067.0063.1064.750.00-14130.00%
PDD240621P002200002024-05-02 12:09PM EDT220.0084.4068.1072.350.00-5000.00%