Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,04+0,96 (+0,73%)
No fechamento: 04:00PM EDT
132,99 -0,05 (-0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240816C000650002024-07-19 11:49AM EDT65.0067.3554.5558.20+7.98+13.44%220.00%
PDD240816C000700002024-03-08 1:28PM EDT70.0044.1549.2050.750.00-220.00%
PDD240816C000750002024-03-08 4:26PM EDT75.0040.4044.9545.850.00-10100.00%
PDD240816C000800002024-03-12 3:22PM EDT80.0043.1042.9543.900.00-130.00%
PDD240816C000850002024-03-12 3:28PM EDT85.0039.3538.4539.350.00-1110.00%
PDD240816C000900002024-04-26 3:35PM EDT90.0041.8568.4069.550.00-480379.68%
PDD240816C000950002024-04-19 2:30PM EDT95.0023.1552.5054.450.00-388251.68%
PDD240816C001000002024-07-15 10:27AM EDT100.0037.2731.4535.800.00-1410667.29%
PDD240816C001050002024-07-19 10:16AM EDT105.0027.7226.5530.85-10.28-27.05%118359.52%
PDD240816C001100002024-07-15 10:13AM EDT110.0028.1921.8026.000.00-116453.76%
PDD240816C001150002024-07-18 10:24AM EDT115.0018.4017.2020.850.00-515166.85%
PDD240816C001200002024-07-18 3:33PM EDT120.0013.7512.6014.850.00-24189945.09%
PDD240816C001250002024-07-19 11:32AM EDT125.009.6810.3011.20-0.37-3.68%253,84644.87%
PDD240816C001300002024-07-19 3:44PM EDT130.007.156.907.25+0.45+6.72%902,58238.55%
PDD240816C001350002024-07-19 3:46PM EDT135.004.554.354.65+0.20+4.60%1443,28037.66%
PDD240816C001400002024-07-19 3:06PM EDT140.002.752.712.83-0.02-0.72%3016,05637.42%
PDD240816C001450002024-07-19 3:36PM EDT145.001.581.551.62+0.03+1.94%485,77937.26%
PDD240816C001500002024-07-19 3:31PM EDT150.000.900.860.92+0.02+2.27%27614,51137.74%
PDD240816C001550002024-07-19 3:04PM EDT155.000.550.500.58+0.02+3.77%8116,72339.50%
PDD240816C001600002024-07-19 3:47PM EDT160.000.330.310.35-0.01-2.94%2922,70740.72%
PDD240816C001650002024-07-19 12:42PM EDT165.000.210.110.32-0.04-16.00%24,79145.12%
PDD240816C001700002024-07-18 10:44AM EDT170.000.220.080.940.00-1514,99054.79%
PDD240816C001750002024-07-19 11:28AM EDT175.000.130.120.17-0.02-13.33%3318,53249.12%
PDD240816C001800002024-07-18 9:55AM EDT180.000.160.100.490.00-42,21958.25%
PDD240816C001850002024-07-18 11:32AM EDT185.000.050.040.750.00-185065.72%
PDD240816C001900002024-07-18 2:49PM EDT190.000.100.030.750.00-18,50069.73%
PDD240816C001950002024-07-11 9:58AM EDT195.000.400.020.750.00-2066673.58%
PDD240816C002000002024-07-18 10:16AM EDT200.000.030.020.300.00-207,98067.68%
PDD240816C002100002024-07-10 12:30PM EDT210.000.090.020.750.00-42384.77%
PDD240816C002200002024-07-19 3:37PM EDT220.000.040.020.24-0.01-20.00%111978.52%
PDD240816C002300002024-05-31 11:24AM EDT230.000.260.021.320.00-2020107.52%
PDD240816C002400002024-06-14 9:46AM EDT240.000.050.001.330.00-33113.87%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240816P000600002024-05-23 12:53PM EDT60.000.120.000.300.00-187130.08%
PDD240816P000650002024-04-23 11:28AM EDT65.000.300.000.000.00-1050.00%
PDD240816P000700002024-05-29 1:34PM EDT70.000.100.001.370.00-155137.50%
PDD240816P000750002024-06-21 9:51AM EDT75.000.090.010.750.00-123111.62%
PDD240816P000800002024-06-06 9:30AM EDT80.000.180.010.350.00-214688.87%
PDD240816P000850002024-06-12 1:49PM EDT85.000.170.001.310.00-2392100.10%
PDD240816P000900002024-07-02 9:58AM EDT90.000.160.030.750.00-11,24980.47%
PDD240816P000950002024-07-12 9:30AM EDT95.000.080.000.360.00-137461.91%
PDD240816P001000002024-07-17 1:07PM EDT100.000.160.070.660.00-22,12661.04%
PDD240816P001050002024-07-19 12:46PM EDT105.000.200.100.31+0.01+5.26%245150.59%
PDD240816P001100002024-07-19 11:34AM EDT110.000.320.300.35-0.04-11.11%1595843.36%
PDD240816P001150002024-07-19 12:06PM EDT115.000.600.510.540.00-2133,75538.87%
PDD240816P001200002024-07-19 3:56PM EDT120.001.000.971.02-0.18-15.25%5063,19036.48%
PDD240816P001250002024-07-19 3:47PM EDT125.001.901.911.97-0.49-20.50%1633,59035.06%
PDD240816P001300002024-07-19 3:38PM EDT130.003.503.503.60-0.50-12.50%74723,62634.24%
PDD240816P001350002024-07-19 3:31PM EDT135.005.895.906.05-0.61-9.38%989,64633.84%
PDD240816P001400002024-07-19 3:22PM EDT140.009.139.009.30-1.04-10.23%4626,94833.69%
PDD240816P001450002024-07-18 10:57AM EDT145.0014.3312.9013.200.00-15,03033.62%
PDD240816P001500002024-07-19 10:10AM EDT150.0018.3716.4519.40-0.20-1.08%12,37653.25%
PDD240816P001550002024-07-17 1:34PM EDT155.0023.2520.9524.10-0.25-1.06%68,86958.37%
PDD240816P001600002024-07-17 1:34PM EDT160.0028.4024.8527.900.00-1514,41551.25%
PDD240816P001650002024-07-12 9:47AM EDT165.0020.8529.8034.150.00-1072.95%
PDD240816P001700002024-07-18 3:01PM EDT170.0037.9534.8039.100.00-101478.78%
PDD240816P001750002024-06-27 2:48PM EDT175.0040.7039.8044.100.00-85084.81%
PDD240816P001800002024-05-24 10:06AM EDT180.0020.1534.6538.400.00-200.00%
PDD240816P001850002024-03-19 10:41AM EDT185.0061.6070.4572.050.00-40233.84%
PDD240816P001900002024-03-19 10:41AM EDT190.0066.1575.4077.050.00-10240.52%