Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.690,50 +2.472,60 (+4,11%)
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 comprapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250221C00060000 | 2024-09-26 9:33AM EDT | 60.00 | 68.80 | 83.90 | 88.00 | 0.00 | - | 2 | 3 | 91.65% |
| PDD250221C00065000 | 2024-09-30 9:47AM EDT | 65.00 | 76.20 | 79.15 | 83.00 | 0.00 | - | 15 | 31 | 86.08% |
| PDD250221C00070000 | 2024-09-20 2:58PM EDT | 70.00 | 33.15 | 74.30 | 78.20 | 0.00 | - | 1 | 11 | 81.40% |
| PDD250221C00075000 | 2024-10-04 10:01AM EDT | 75.00 | 79.00 | 69.45 | 73.40 | 0.00 | - | 1 | 51 | 76.73% |
| PDD250221C00080000 | 2024-10-08 3:38PM EDT | 80.00 | 67.00 | 64.60 | 68.85 | 0.00 | - | 5 | 26 | 73.36% |
| PDD250221C00085000 | 2024-09-26 9:52AM EDT | 85.00 | 43.32 | 59.85 | 63.90 | 0.00 | - | 5 | 69 | 68.51% |
| PDD250221C00090000 | 2024-10-07 11:08AM EDT | 90.00 | 62.00 | 55.15 | 59.20 | 0.00 | - | 3 | 144 | 64.92% |
| PDD250221C00095000 | 2024-10-07 11:04AM EDT | 95.00 | 58.70 | 52.30 | 53.45 | 0.00 | - | 5 | 252 | 63.88% |
| PDD250221C00100000 | 2024-10-11 9:51AM EDT | 100.00 | 46.95 | 47.05 | 48.45 | +1.85 | +4.10% | 10 | 426 | 57.20% |
| PDD250221C00105000 | 2024-10-11 1:39PM EDT | 105.00 | 43.10 | 42.90 | 44.15 | +0.35 | +0.82% | 1 | 1,272 | 55.90% |
| PDD250221C00110000 | 2024-10-10 12:28PM EDT | 110.00 | 37.22 | 39.10 | 40.55 | 0.00 | - | 8 | 1,237 | 56.40% |
| PDD250221C00115000 | 2024-10-10 10:53AM EDT | 115.00 | 31.15 | 34.40 | 36.65 | 0.00 | - | 5 | 1,191 | 53.41% |
| PDD250221C00120000 | 2024-10-10 1:07PM EDT | 120.00 | 29.65 | 31.35 | 32.75 | 0.00 | - | 21 | 1,192 | 53.25% |
| PDD250221C00125000 | 2024-10-11 2:37PM EDT | 125.00 | 28.00 | 28.30 | 30.05 | -0.05 | -0.18% | 4 | 1,026 | 54.37% |
| PDD250221C00130000 | 2024-10-10 9:52AM EDT | 130.00 | 21.00 | 24.60 | 26.25 | 0.00 | - | 1 | 475 | 51.75% |
| PDD250221C00135000 | 2024-10-09 12:16PM EDT | 135.00 | 21.26 | 21.30 | 22.90 | 0.00 | - | 2 | 1,698 | 52.45% |
| PDD250221C00140000 | 2024-10-11 1:19PM EDT | 140.00 | 19.30 | 19.45 | 19.70 | +0.40 | +2.12% | 31 | 200 | 50.03% |
| PDD250221C00145000 | 2024-10-10 12:46PM EDT | 145.00 | 16.15 | 16.60 | 18.10 | 0.00 | - | 12 | 3,621 | 50.26% |
| PDD250221C00150000 | 2024-10-11 2:40PM EDT | 150.00 | 14.70 | 14.55 | 15.80 | +1.30 | +9.70% | 17 | 906 | 51.77% |
| PDD250221C00155000 | 2024-10-11 11:57AM EDT | 155.00 | 13.20 | 12.15 | 14.65 | +2.20 | +20.00% | 42 | 191 | 50.24% |
| PDD250221C00160000 | 2024-10-11 2:37PM EDT | 160.00 | 11.20 | 11.35 | 11.60 | +0.25 | +2.28% | 6 | 423 | 49.86% |
| PDD250221C00165000 | 2024-10-09 12:16PM EDT | 165.00 | 9.67 | 9.25 | 10.45 | 0.00 | - | 1 | 143 | 50.85% |
| PDD250221C00170000 | 2024-10-11 3:47PM EDT | 170.00 | 8.50 | 8.50 | 9.20 | +0.88 | +11.55% | 3 | 340 | 50.01% |
| PDD250221C00175000 | 2024-10-11 12:35PM EDT | 175.00 | 7.55 | 6.95 | 8.05 | -0.50 | -6.21% | 4 | 636 | 51.16% |
| PDD250221C00180000 | 2024-10-10 12:43PM EDT | 180.00 | 6.15 | 6.45 | 6.80 | 0.00 | - | 1 | 176 | 50.46% |
| PDD250221C00185000 | 2024-10-11 2:12PM EDT | 185.00 | 5.65 | 5.60 | 5.80 | +0.45 | +8.65% | 4 | 958 | 50.12% |
| PDD250221C00190000 | 2024-10-11 11:44AM EDT | 190.00 | 5.10 | 4.90 | 5.85 | +0.70 | +15.91% | 3 | 5,427 | 51.47% |
| PDD250221C00195000 | 2024-10-10 9:52AM EDT | 195.00 | 4.43 | 4.25 | 4.45 | +0.82 | +22.71% | 1 | 600 | 50.21% |
| PDD250221C00200000 | 2024-10-10 1:02PM EDT | 200.00 | 3.54 | 3.75 | 4.05 | 0.00 | - | 11 | 2,935 | 50.85% |
| PDD250221C00210000 | 2024-10-08 12:48PM EDT | 210.00 | 3.35 | 2.54 | 4.10 | 0.00 | - | 3 | 473 | 52.87% |
| PDD250221C00220000 | 2024-10-10 1:02PM EDT | 220.00 | 2.16 | 1.87 | 2.60 | 0.00 | - | 2 | 278 | 51.31% |
| PDD250221C00230000 | 2024-10-11 3:49PM EDT | 230.00 | 1.80 | 1.24 | 2.48 | -0.12 | -6.25% | 7 | 65 | 52.66% |
Opções de vendapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250221P00045000 | 2024-09-27 12:42PM EDT | 45.00 | 0.14 | 0.00 | 1.38 | 0.00 | - | 2 | 3 | 106.74% |
| PDD250221P00050000 | 2024-09-13 12:15PM EDT | 50.00 | 0.40 | 0.00 | 1.42 | 0.00 | - | 3 | 4 | 98.24% |
| PDD250221P00055000 | 2024-09-10 10:17AM EDT | 55.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 90.48% |
| PDD250221P00060000 | 2024-10-02 1:31PM EDT | 60.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | 5 | 373 | 70.31% |
| PDD250221P00065000 | 2024-10-10 1:31PM EDT | 65.00 | 0.28 | 0.09 | 1.37 | 0.00 | - | 2 | 60 | 76.32% |
| PDD250221P00070000 | 2024-10-11 10:15AM EDT | 70.00 | 0.34 | 0.13 | 0.64 | -0.01 | -2.86% | 2 | 368 | 62.45% |
| PDD250221P00075000 | 2024-10-10 9:48AM EDT | 75.00 | 0.55 | 0.18 | 0.91 | 0.00 | - | 1 | 849 | 60.69% |
| PDD250221P00080000 | 2024-10-11 11:14AM EDT | 80.00 | 0.55 | 0.24 | 1.05 | -0.20 | -26.67% | 2 | 3,969 | 57.23% |
| PDD250221P00085000 | 2024-10-10 12:35PM EDT | 85.00 | 0.80 | 0.39 | 1.14 | 0.00 | - | 1 | 1,132 | 53.96% |
| PDD250221P00090000 | 2024-10-11 1:28PM EDT | 90.00 | 1.06 | 0.68 | 1.25 | -0.04 | -3.64% | 4 | 1,786 | 51.51% |
| PDD250221P00095000 | 2024-10-10 1:41PM EDT | 95.00 | 1.31 | 0.59 | 1.27 | 0.00 | - | 104 | 396 | 49.71% |
| PDD250221P00100000 | 2024-10-11 9:51AM EDT | 100.00 | 1.63 | 1.43 | 1.82 | -0.16 | -8.94% | 99 | 1,109 | 49.27% |
| PDD250221P00105000 | 2024-10-11 10:33AM EDT | 105.00 | 2.20 | 2.05 | 2.65 | -0.03 | -1.35% | 3 | 157 | 49.57% |
| PDD250221P00110000 | 2024-10-10 9:46AM EDT | 110.00 | 3.70 | 2.89 | 3.05 | 0.00 | - | 5 | 532 | 46.47% |
| PDD250221P00115000 | 2024-10-11 3:12PM EDT | 115.00 | 3.90 | 3.80 | 4.00 | -0.35 | -8.24% | 47 | 1,104 | 45.69% |
| PDD250221P00120000 | 2024-10-11 2:21PM EDT | 120.00 | 5.05 | 5.00 | 5.20 | -1.10 | -17.89% | 17 | 182 | 45.12% |
| PDD250221P00125000 | 2024-10-08 3:37PM EDT | 125.00 | 7.05 | 6.45 | 6.65 | 0.00 | - | 33 | 101 | 44.64% |
| PDD250221P00130000 | 2024-10-11 12:14PM EDT | 130.00 | 8.30 | 8.15 | 8.40 | -1.45 | -14.87% | 7 | 10,278 | 44.34% |
| PDD250221P00135000 | 2024-10-11 10:32AM EDT | 135.00 | 10.35 | 9.50 | 11.05 | -1.00 | -8.81% | 1 | 371 | 46.01% |
| PDD250221P00140000 | 2024-10-11 10:12AM EDT | 140.00 | 12.45 | 12.30 | 13.25 | -1.35 | -9.78% | 3 | 230 | 45.40% |
| PDD250221P00145000 | 2024-10-10 12:15PM EDT | 145.00 | 16.55 | 14.00 | 16.20 | 0.00 | - | 5 | 745 | 46.25% |
| PDD250221P00150000 | 2024-10-11 3:19PM EDT | 150.00 | 18.00 | 17.55 | 19.05 | -1.80 | -9.09% | 1 | 100 | 46.08% |
| PDD250221P00155000 | 2024-10-11 3:02PM EDT | 155.00 | 21.25 | 19.90 | 22.05 | -2.20 | -9.38% | 2 | 65 | 45.68% |
| PDD250221P00160000 | 2024-10-11 10:12AM EDT | 160.00 | 25.40 | 23.20 | 25.00 | -1.40 | -5.22% | 1 | 54 | 44.48% |
| PDD250221P00165000 | 2024-10-11 11:31AM EDT | 165.00 | 27.80 | 27.25 | 29.05 | -1.05 | -3.64% | 6 | 71 | 45.95% |
| PDD250221P00170000 | 2024-10-10 11:31AM EDT | 170.00 | 34.85 | 31.35 | 32.65 | 0.00 | - | 1 | 15 | 45.53% |
| PDD250221P00175000 | 2024-10-07 2:48PM EDT | 175.00 | 33.30 | 34.35 | 36.75 | 0.00 | - | 8 | 17 | 46.18% |
| PDD250221P00180000 | 2024-10-07 12:24PM EDT | 180.00 | 37.20 | 39.20 | 40.80 | 0.00 | - | 3 | 73 | 46.22% |
| PDD250221P00185000 | 2024-10-10 11:30AM EDT | 185.00 | 47.50 | 42.90 | 44.90 | 0.00 | - | 2 | 47 | 45.96% |
| PDD250221P00190000 | 2024-10-03 12:40PM EDT | 190.00 | 43.20 | 46.75 | 49.25 | 0.00 | - | 9 | 29 | 46.20% |
| PDD250221P00195000 | 2024-10-10 11:31AM EDT | 195.00 | 56.50 | 51.75 | 53.80 | 0.00 | - | 3 | 408 | 46.92% |
| PDD250221P00200000 | 2024-10-10 11:31AM EDT | 200.00 | 61.05 | 56.15 | 58.25 | 0.00 | - | 2 | 73 | 46.88% |
| PDD250221P00210000 | 2024-10-07 1:45PM EDT | 210.00 | 61.50 | 65.75 | 68.40 | 0.00 | - | 1 | 29 | 52.14% |
| PDD250221P00220000 | 2024-10-09 10:31AM EDT | 220.00 | 79.00 | 74.50 | 78.00 | 0.00 | - | 1 | 45 | 54.29% |
© 2024 Yahoo. Todos os direitos reservados.