Mercado fechado

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
143,92 -0,26 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240628C000900002024-05-23 10:03AM EDT90.0066.0053.8554.750.00--5129.69%
PDD240628C001200002024-05-30 3:52PM EDT120.0032.5624.3024.900.00-4472.07%
PDD240628C001270002024-05-24 12:55PM EDT127.0032.0717.3518.000.00-1156.06%
PDD240628C001280002024-06-03 10:29AM EDT128.0019.8516.3517.000.00-1453.42%
PDD240628C001300002024-06-12 2:36PM EDT130.0021.2014.4015.000.00-17711755.57%
PDD240628C001310002024-06-05 10:46AM EDT131.0013.9513.4513.900.00--150.54%
PDD240628C001320002024-06-18 10:30AM EDT132.0011.6812.1512.95-5.07-30.27%122948.68%
PDD240628C001340002024-06-18 10:22AM EDT134.0010.8010.3511.15-6.20-36.47%52946.39%
PDD240628C001350002024-06-17 12:47PM EDT135.0012.399.309.950.00-118839.84%
PDD240628C001360002024-05-31 11:07AM EDT136.0015.078.809.050.00-1971938.53%
PDD240628C001370002024-06-18 10:22AM EDT137.008.157.558.20-2.39-22.68%8837.70%
PDD240628C001380002024-06-17 1:47PM EDT138.009.807.107.350.00-122936.55%
PDD240628C001390002024-06-10 10:28AM EDT139.008.956.356.900.00-3640.19%
PDD240628C001400002024-06-18 3:14PM EDT140.006.055.556.00-3.72-38.08%261,10737.55%
PDD240628C001410002024-06-18 12:55PM EDT141.006.704.905.10-2.30-25.56%271,32634.69%
PDD240628C001420002024-06-18 3:40PM EDT142.004.354.254.45-4.00-47.90%1381634.33%
PDD240628C001430002024-06-18 2:46PM EDT143.003.803.703.85-3.04-44.44%497634.02%
PDD240628C001440002024-06-18 3:54PM EDT144.003.453.153.30-1.55-31.00%6677933.74%
PDD240628C001450002024-06-18 3:43PM EDT145.002.692.682.99-2.61-49.25%18619935.45%
PDD240628C001460002024-06-18 3:59PM EDT146.002.262.272.34-2.49-52.42%61466633.06%
PDD240628C001470002024-06-18 3:39PM EDT147.001.931.892.00-1.37-41.52%11711133.45%
PDD240628C001480002024-06-18 3:31PM EDT148.001.581.561.70-1.97-55.49%7352733.79%
PDD240628C001490002024-06-18 3:43PM EDT149.001.121.101.40-2.03-64.44%27337933.67%
PDD240628C001500002024-06-18 3:43PM EDT150.001.071.011.15-1.60-59.93%1,4421,02233.64%
PDD240628C001525002024-06-18 3:59PM EDT152.500.670.650.70-1.10-62.15%4004,64134.01%
PDD240628C001550002024-06-18 3:57PM EDT155.000.420.400.44-0.72-63.16%8514,41435.01%
PDD240628C001575002024-06-18 12:47PM EDT157.500.370.250.30-0.39-51.32%3917136.77%
PDD240628C001600002024-06-18 3:35PM EDT160.000.200.130.29-0.32-61.54%4181,09941.36%
PDD240628C001625002024-06-18 11:45AM EDT162.500.200.100.22-0.08-28.57%210143.46%
PDD240628C001650002024-06-18 1:30PM EDT165.000.150.100.15-0.09-37.50%162,24444.53%
PDD240628C001675002024-06-17 11:02AM EDT167.500.200.050.270.00-41,62254.10%
PDD240628C001700002024-06-18 3:05PM EDT170.000.090.080.16-0.09-50.00%202,12350.49%
PDD240628C001750002024-06-12 12:05PM EDT175.000.240.060.080.00-270153.32%
PDD240628C001800002024-06-14 9:43AM EDT180.000.130.010.220.00-443664.26%
PDD240628C001850002024-06-17 10:07AM EDT185.000.080.020.080.00-55063.28%
PDD240628C001900002024-06-17 1:33PM EDT190.000.030.010.210.00-207176.56%
PDD240628C001950002024-06-17 12:56PM EDT195.000.010.000.210.00-11382.23%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240628P001000002024-06-06 2:29PM EDT100.000.180.000.220.00--20102.15%
PDD240628P001100002024-05-28 10:28AM EDT110.001.050.000.230.00-1178.91%
PDD240628P001150002024-06-14 9:45AM EDT115.000.100.030.250.00-181369.73%
PDD240628P001200002024-06-14 3:00PM EDT120.000.150.000.280.00-149458.40%
PDD240628P001240002024-06-13 2:36PM EDT124.000.110.050.310.00-1351.76%
PDD240628P001250002024-06-12 10:20AM EDT125.000.350.050.320.00-11355.57%
PDD240628P001260002024-06-06 11:58AM EDT126.000.350.050.330.00-15353.42%
PDD240628P001270002024-05-22 10:30AM EDT127.001.020.060.340.00-1151.27%
PDD240628P001280002024-06-17 11:00AM EDT128.000.110.070.360.00-132049.41%
PDD240628P001290002024-06-12 12:03PM EDT129.000.200.090.220.00-115641.99%
PDD240628P001300002024-06-18 10:29AM EDT130.000.230.130.22+0.03+15.00%165539.65%
PDD240628P001310002024-06-18 3:35PM EDT131.000.190.170.22-0.06-24.00%2537.31%
PDD240628P001320002024-06-18 11:51AM EDT132.000.220.210.25-0.02-8.33%12135.94%
PDD240628P001330002024-06-18 12:10PM EDT133.000.250.100.30+0.02+8.70%14935.06%
PDD240628P001340002024-06-18 11:45AM EDT134.000.300.310.36+0.08+36.36%1812434.13%
PDD240628P001350002024-06-18 10:55AM EDT135.000.550.340.44+0.28+103.70%2523033.35%
PDD240628P001360002024-06-18 3:09PM EDT136.000.480.500.74+0.18+60.00%118936.33%
PDD240628P001370002024-06-17 12:32PM EDT137.000.420.630.690.00-211632.47%
PDD240628P001380002024-06-18 1:52PM EDT138.000.640.620.86+0.17+36.17%409,73532.06%
PDD240628P001390002024-06-18 3:23PM EDT139.000.990.991.07+0.39+65.00%61331.76%
PDD240628P001400002024-06-18 3:58PM EDT140.001.311.261.51+0.56+74.67%43842333.81%
PDD240628P001410002024-06-18 2:03PM EDT141.001.341.561.66+0.29+27.62%2610831.70%
PDD240628P001420002024-06-18 3:03PM EDT142.001.811.912.09+0.87+92.55%228132.36%
PDD240628P001430002024-06-18 1:05PM EDT143.001.712.312.48+0.55+47.41%367332.01%
PDD240628P001440002024-06-18 3:59PM EDT144.002.832.792.92+1.39+96.53%3255931.64%
PDD240628P001450002024-06-18 3:48PM EDT145.003.253.253.45+1.55+91.18%18242431.67%
PDD240628P001460002024-06-18 2:16PM EDT146.003.403.754.25+1.36+66.67%619934.03%
PDD240628P001470002024-06-18 11:47AM EDT147.004.054.454.70+1.55+62.00%43,12432.13%
PDD240628P001480002024-06-18 11:15AM EDT148.005.175.105.35+2.17+72.33%2620031.82%
PDD240628P001490002024-06-18 10:57AM EDT149.006.565.806.10+3.01+84.79%41432.18%
PDD240628P001500002024-06-18 1:41PM EDT150.005.606.406.90+1.65+41.77%3619032.72%
PDD240628P001525002024-06-18 11:20AM EDT152.508.558.659.00+2.95+52.68%315533.69%
PDD240628P001550002024-06-18 3:38PM EDT155.0011.1310.6011.35+2.36+26.91%545836.94%
PDD240628P001575002024-06-14 2:02PM EDT157.5010.6013.0513.600.00-12036.23%
PDD240628P001600002024-06-18 10:22AM EDT160.0016.1915.3016.10+4.19+34.92%173341.02%
PDD240628P001625002024-06-18 3:13PM EDT162.5017.9817.9518.55+10.06+127.02%4648343.85%
PDD240628P001650002024-06-18 9:48AM EDT165.0019.3020.3521.00+1.92+11.05%285946.00%
PDD240628P001700002024-06-12 10:20AM EDT170.0021.3525.3526.400.00-156368.56%
PDD240628P001750002024-06-17 3:35PM EDT175.0026.7930.3531.350.00-90075.88%
PDD240628P001800002024-05-24 10:01AM EDT180.0017.6535.4536.300.00-902058.20%
PDD240628P001850002024-05-24 10:49AM EDT185.0025.0540.4041.150.00-6084.08%