Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
59.948,64 +1.670,83 (+2,87%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-08-30 3:52PM EDT | 20.00 | 76.90 | 73.35 | 76.80 | 0.00 | - | 2 | 59 | 112.50% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 128.05 | 129.80 | 0.00 | - | 1 | 73 | 0.00% |
| PDD250117C00035000 | 2024-08-29 9:44AM EDT | 35.00 | 58.80 | 60.15 | 62.65 | 0.00 | - | 1 | 42 | 120.70% |
| PDD250117C00040000 | 2024-08-27 9:43AM EDT | 40.00 | 60.40 | 55.25 | 57.65 | 0.00 | - | 2 | 87 | 107.23% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 0.00% |
| PDD250117C00050000 | 2024-09-13 1:54PM EDT | 50.00 | 45.71 | 45.50 | 47.60 | -1.82 | -3.83% | 2 | 122 | 84.64% |
| PDD250117C00055000 | 2024-08-27 11:48AM EDT | 55.00 | 42.60 | 40.05 | 42.05 | 0.00 | - | 1 | 53 | 67.04% |
| PDD250117C00060000 | 2024-09-05 2:31PM EDT | 60.00 | 34.50 | 35.55 | 38.20 | 0.00 | - | 1 | 68 | 68.38% |
| PDD250117C00065000 | 2024-08-29 10:21AM EDT | 65.00 | 30.95 | 31.70 | 33.35 | 0.00 | - | 1 | 472 | 65.28% |
| PDD250117C00070000 | 2024-09-12 12:05PM EDT | 70.00 | 30.81 | 27.70 | 28.55 | 0.00 | - | 5 | 396 | 60.69% |
| PDD250117C00075000 | 2024-09-11 1:55PM EDT | 75.00 | 23.80 | 23.40 | 25.10 | 0.00 | - | 1 | 804 | 58.89% |
| PDD250117C00080000 | 2024-09-12 11:44AM EDT | 80.00 | 23.30 | 19.40 | 20.00 | 0.00 | - | 20 | 613 | 51.78% |
| PDD250117C00085000 | 2024-09-13 9:56AM EDT | 85.00 | 16.44 | 15.90 | 16.45 | -3.12 | -15.95% | 5 | 678 | 51.06% |
| PDD250117C00090000 | 2024-09-13 3:52PM EDT | 90.00 | 13.15 | 13.15 | 13.35 | -1.94 | -12.86% | 113 | 4,537 | 49.39% |
| PDD250117C00095000 | 2024-09-13 3:37PM EDT | 95.00 | 10.50 | 10.55 | 10.70 | -1.81 | -14.70% | 79 | 3,463 | 48.23% |
| PDD250117C00100000 | 2024-09-13 3:45PM EDT | 100.00 | 8.28 | 8.25 | 8.45 | -1.62 | -16.36% | 260 | 6,061 | 47.28% |
| PDD250117C00105000 | 2024-09-13 12:15PM EDT | 105.00 | 6.20 | 6.50 | 6.65 | -2.14 | -25.66% | 33 | 4,263 | 46.83% |
| PDD250117C00110000 | 2024-09-13 3:13PM EDT | 110.00 | 5.00 | 5.00 | 5.15 | -1.28 | -20.38% | 428 | 3,964 | 46.31% |
| PDD250117C00115000 | 2024-09-13 3:52PM EDT | 115.00 | 3.80 | 3.65 | 3.95 | -1.05 | -21.65% | 226 | 2,317 | 45.91% |
| PDD250117C00120000 | 2024-09-13 2:43PM EDT | 120.00 | 2.88 | 2.93 | 3.05 | -0.77 | -21.10% | 208 | 5,389 | 45.86% |
| PDD250117C00125000 | 2024-09-13 3:02PM EDT | 125.00 | 2.20 | 2.21 | 2.31 | -0.68 | -23.61% | 289 | 3,534 | 45.62% |
| PDD250117C00130000 | 2024-09-13 1:08PM EDT | 130.00 | 1.64 | 1.68 | 1.76 | -0.54 | -24.77% | 37 | 5,384 | 45.58% |
| PDD250117C00135000 | 2024-09-13 3:02PM EDT | 135.00 | 1.28 | 1.27 | 1.51 | -0.36 | -21.95% | 271 | 3,441 | 47.10% |
| PDD250117C00140000 | 2024-09-13 3:25PM EDT | 140.00 | 1.00 | 0.98 | 1.09 | -0.24 | -19.35% | 43 | 4,924 | 46.41% |
| PDD250117C00145000 | 2024-09-13 11:44AM EDT | 145.00 | 0.82 | 0.76 | 0.85 | -0.31 | -27.43% | 46 | 2,789 | 46.68% |
| PDD250117C00150000 | 2024-09-13 3:41PM EDT | 150.00 | 0.62 | 0.61 | 0.69 | -0.18 | -22.50% | 696 | 33,062 | 47.31% |
| PDD250117C00155000 | 2024-09-13 2:04PM EDT | 155.00 | 0.50 | 0.50 | 0.56 | -0.15 | -23.08% | 11 | 3,569 | 47.85% |
| PDD250117C00160000 | 2024-09-13 11:57AM EDT | 160.00 | 0.42 | 0.37 | 0.60 | -0.12 | -22.22% | 2 | 3,847 | 50.88% |
| PDD250117C00165000 | 2024-09-12 3:41PM EDT | 165.00 | 0.40 | 0.17 | 0.67 | 0.00 | - | 61 | 12,632 | 54.30% |
| PDD250117C00170000 | 2024-09-13 9:52AM EDT | 170.00 | 0.31 | 0.15 | 0.37 | -0.04 | -11.43% | 5 | 4,940 | 50.93% |
| PDD250117C00175000 | 2024-09-12 12:14PM EDT | 175.00 | 0.30 | 0.13 | 0.98 | 0.00 | - | 11 | 9,256 | 56.67% |
| PDD250117C00180000 | 2024-09-11 2:56PM EDT | 180.00 | 0.22 | 0.11 | 0.30 | 0.00 | - | 1 | 4,975 | 50.20% |
| PDD250117C00185000 | 2024-09-11 3:47PM EDT | 185.00 | 0.14 | 0.10 | 0.27 | 0.00 | - | 2 | 18,225 | 51.22% |
| PDD250117C00190000 | 2024-09-09 9:30AM EDT | 190.00 | 0.20 | 0.09 | 1.38 | 0.00 | - | 75 | 2,086 | 65.67% |
| PDD250117C00195000 | 2024-09-05 2:58PM EDT | 195.00 | 0.13 | 0.08 | 0.57 | 0.00 | - | 8 | 467 | 59.03% |
| PDD250117C00200000 | 2024-09-12 2:17PM EDT | 200.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 90 | 3,667 | 55.66% |
| PDD250117C00210000 | 2024-09-04 12:12PM EDT | 210.00 | 0.08 | 0.07 | 0.50 | 0.00 | - | 2 | 1,330 | 62.70% |
| PDD250117C00220000 | 2024-09-04 11:25AM EDT | 220.00 | 0.10 | 0.06 | 0.29 | -0.03 | -23.08% | 8 | 955 | 61.43% |
| PDD250117C00230000 | 2024-09-12 11:04AM EDT | 230.00 | 0.10 | 0.05 | 0.67 | 0.00 | - | 28 | 1,516 | 70.70% |
| PDD250117C00240000 | 2024-09-13 11:44AM EDT | 240.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 25 | 1,601 | 63.97% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-09-11 2:05PM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 345 | 106.64% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.41 | 0.00 | - | 6 | 57 | 119.14% |
| PDD250117P00025000 | 2024-06-18 3:51PM EDT | 25.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 106 | 99.41% |
| PDD250117P00030000 | 2024-09-03 3:25PM EDT | 30.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 107 | 399 | 82.03% |
| PDD250117P00035000 | 2024-08-28 1:27PM EDT | 35.00 | 0.21 | 0.05 | 0.43 | 0.00 | - | 163 | 332 | 85.06% |
| PDD250117P00040000 | 2024-09-13 9:36AM EDT | 40.00 | 0.18 | 0.07 | 0.30 | -0.01 | -5.26% | 1 | 1,112 | 71.58% |
| PDD250117P00045000 | 2024-09-12 9:58AM EDT | 45.00 | 0.27 | 0.09 | 0.78 | 0.00 | - | 3 | 376 | 72.36% |
| PDD250117P00050000 | 2024-09-12 9:48AM EDT | 50.00 | 0.31 | 0.12 | 1.58 | 0.00 | - | 1 | 727 | 72.80% |
| PDD250117P00055000 | 2024-09-10 1:49PM EDT | 55.00 | 0.57 | 0.20 | 1.01 | 0.00 | - | 3 | 921 | 58.94% |
| PDD250117P00060000 | 2024-09-13 2:40PM EDT | 60.00 | 0.69 | 0.50 | 0.93 | +0.03 | +4.55% | 39 | 5,097 | 52.88% |
| PDD250117P00065000 | 2024-09-13 10:48AM EDT | 65.00 | 1.01 | 0.90 | 1.06 | +0.18 | +21.69% | 2 | 2,348 | 49.98% |
| PDD250117P00070000 | 2024-09-13 10:41AM EDT | 70.00 | 1.56 | 1.40 | 1.70 | +0.23 | +17.29% | 14 | 7,986 | 48.73% |
| PDD250117P00075000 | 2024-09-13 10:20AM EDT | 75.00 | 2.35 | 2.24 | 2.30 | +0.38 | +19.29% | 13 | 5,178 | 45.34% |
| PDD250117P00080000 | 2024-09-13 3:56PM EDT | 80.00 | 3.39 | 3.30 | 3.40 | +0.59 | +21.07% | 51 | 6,057 | 43.98% |
| PDD250117P00085000 | 2024-09-13 2:11PM EDT | 85.00 | 4.98 | 4.75 | 4.85 | +0.73 | +17.18% | 16 | 3,148 | 42.70% |
| PDD250117P00090000 | 2024-09-13 3:56PM EDT | 90.00 | 6.72 | 6.60 | 6.75 | +1.08 | +19.15% | 232 | 6,585 | 41.75% |
| PDD250117P00095000 | 2024-09-13 3:33PM EDT | 95.00 | 9.08 | 8.90 | 9.05 | +1.03 | +12.80% | 41 | 6,460 | 40.72% |
| PDD250117P00100000 | 2024-09-13 1:08PM EDT | 100.00 | 12.05 | 11.65 | 11.80 | +1.95 | +19.31% | 60 | 8,115 | 39.82% |
| PDD250117P00105000 | 2024-09-13 2:51PM EDT | 105.00 | 15.25 | 14.75 | 14.95 | +1.55 | +11.31% | 47 | 4,241 | 38.87% |
| PDD250117P00110000 | 2024-09-12 11:35AM EDT | 110.00 | 16.25 | 18.30 | 18.50 | 0.00 | - | 5 | 19,482 | 38.00% |
| PDD250117P00115000 | 2024-09-13 9:48AM EDT | 115.00 | 23.25 | 21.30 | 23.85 | -1.31 | -5.33% | 17 | 6,829 | 45.35% |
| PDD250117P00120000 | 2024-09-12 11:45AM EDT | 120.00 | 23.35 | 25.65 | 27.05 | 0.00 | - | 3 | 8,517 | 39.60% |
| PDD250117P00125000 | 2024-09-10 3:59PM EDT | 125.00 | 32.45 | 29.75 | 30.90 | 0.00 | - | 2 | 7,165 | 34.52% |
| PDD250117P00130000 | 2024-09-05 9:40AM EDT | 130.00 | 36.37 | 34.90 | 35.50 | -1.63 | -4.29% | 2 | 7,950 | 33.23% |
| PDD250117P00135000 | 2024-09-03 2:03PM EDT | 135.00 | 37.76 | 38.65 | 40.85 | 0.00 | - | 44 | 1,851 | 40.70% |
| PDD250117P00140000 | 2024-09-06 3:00PM EDT | 140.00 | 46.64 | 43.25 | 46.45 | 0.00 | - | 7 | 1,403 | 49.81% |
| PDD250117P00145000 | 2024-09-09 3:58PM EDT | 145.00 | 51.95 | 48.15 | 52.15 | 0.00 | - | 420 | 570 | 58.81% |
| PDD250117P00150000 | 2024-09-13 3:57PM EDT | 150.00 | 54.75 | 54.45 | 55.60 | +2.70 | +5.19% | 140 | 122 | 45.92% |
| PDD250117P00155000 | 2024-09-13 3:57PM EDT | 155.00 | 60.10 | 58.20 | 61.45 | +2.35 | +4.07% | 635 | 256 | 58.62% |
| PDD250117P00160000 | 2024-09-13 3:37PM EDT | 160.00 | 66.05 | 63.65 | 66.65 | +3.65 | +5.85% | 84 | 37 | 63.22% |
| PDD250117P00165000 | 2024-09-05 3:44PM EDT | 165.00 | 72.45 | 68.20 | 72.15 | 0.00 | - | 2 | 3 | 70.31% |
| PDD250117P00170000 | 2024-09-13 3:09PM EDT | 170.00 | 74.34 | 73.30 | 76.40 | +3.79 | +5.37% | 6 | 8 | 65.72% |
| PDD250117P00175000 | 2024-09-13 3:12PM EDT | 175.00 | 79.35 | 78.95 | 82.05 | +0.60 | +0.76% | 18 | 15 | 55.57% |
| PDD250117P00180000 | 2024-09-05 3:44PM EDT | 180.00 | 87.47 | 83.80 | 87.00 | 0.00 | - | 2 | 0 | 55.47% |
| PDD250117P00185000 | 2024-08-26 3:44PM EDT | 185.00 | 84.98 | 88.20 | 92.15 | 0.00 | - | 7 | 0 | 50.68% |
| PDD250117P00190000 | 2024-08-26 3:44PM EDT | 190.00 | 90.00 | 93.20 | 97.15 | 0.00 | - | 7 | 0 | 52.34% |
| PDD250117P00195000 | 2024-08-26 3:44PM EDT | 195.00 | 95.13 | 98.20 | 102.10 | 0.00 | - | 2 | 0 | 52.83% |
| PDD250117P00200000 | 2024-08-26 3:44PM EDT | 200.00 | 100.37 | 103.20 | 107.15 | 0.00 | - | 5 | 0 | 55.57% |
| PDD250117P00210000 | 2024-08-26 3:44PM EDT | 210.00 | 110.15 | 113.20 | 117.15 | 0.00 | - | 7 | 0 | 58.50% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 74.80 | 78.35 | 0.00 | - | 2 | 0 | 0.00% |
| PDD250117P00230000 | 2024-07-09 2:53PM EDT | 230.00 | 92.28 | 90.50 | 94.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.