Mercado fechará em 3 h 35 min
BOVESPA
130.652,29 -352,96 (-0,27%) MERVAL
1.793.349,25 -11.065,38 (-0,61%) MXX
52.056,37 +55,78 (+0,11%) PETROLEO CRU
70,10 -3,73 (-5,05%) OURO
2.684,90 +19,30 (+0,72%) Bitcoin USD
66.489,37 +803,45 (+1,22%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250321C00045000 | 2024-09-24 9:56AM EDT | 45.00 | 64.60 | 83.00 | 86.10 | 0.00 | - | 5 | 5 | 109.55% |
| PDD250321C00050000 | 2024-08-28 10:48AM EDT | 50.00 | 42.40 | 88.20 | 91.65 | 0.00 | - | 10 | 10 | 192.99% |
| PDD250321C00055000 | 2024-09-06 10:31AM EDT | 55.00 | 41.15 | 98.85 | 102.55 | 0.00 | - | 1 | 1 | 290.05% |
| PDD250321C00060000 | 2024-09-19 9:34AM EDT | 60.00 | 42.40 | 69.20 | 71.60 | 0.00 | - | 3 | 5 | 91.66% |
| PDD250321C00065000 | 2024-07-19 11:49AM EDT | 65.00 | 70.10 | 84.55 | 88.30 | 0.00 | - | 2 | 2 | 216.68% |
| PDD250321C00070000 | 2024-09-30 3:50PM EDT | 70.00 | 68.00 | 59.55 | 62.10 | 0.00 | - | 1 | 32 | 79.47% |
| PDD250321C00075000 | 2024-09-26 9:34AM EDT | 75.00 | 55.75 | 54.90 | 57.30 | 0.00 | - | 1 | 97 | 74.21% |
| PDD250321C00080000 | 2024-09-26 9:31AM EDT | 80.00 | 49.00 | 50.40 | 52.05 | 0.00 | - | 2 | 95 | 68.04% |
| PDD250321C00085000 | 2024-10-02 10:04AM EDT | 85.00 | 70.00 | 45.90 | 47.15 | 0.00 | - | 1 | 266 | 63.21% |
| PDD250321C00090000 | 2024-10-14 10:02AM EDT | 90.00 | 42.85 | 40.95 | 42.45 | -11.15 | -20.65% | 2 | 556 | 57.70% |
| PDD250321C00095000 | 2024-10-11 10:52AM EDT | 95.00 | 52.65 | 37.75 | 38.25 | 0.00 | - | 11 | 351 | 57.84% |
| PDD250321C00100000 | 2024-10-15 9:34AM EDT | 100.00 | 34.95 | 33.25 | 34.00 | -5.55 | -13.70% | 4 | 2,629 | 54.08% |
| PDD250321C00105000 | 2024-10-10 12:38PM EDT | 105.00 | 30.90 | 29.95 | 30.30 | -12.40 | -28.64% | 11 | 641 | 53.51% |
| PDD250321C00110000 | 2024-10-11 3:43PM EDT | 110.00 | 40.90 | 26.05 | 27.50 | 0.00 | - | 10 | 4,502 | 52.69% |
| PDD250321C00115000 | 2024-10-15 10:08AM EDT | 115.00 | 25.05 | 23.45 | 24.10 | -8.95 | -26.32% | 3 | 3,651 | 52.31% |
| PDD250321C00120000 | 2024-10-14 12:14PM EDT | 120.00 | 26.95 | 20.50 | 21.00 | 0.00 | - | 16 | 498 | 51.11% |
| PDD250321C00125000 | 2024-10-10 2:52PM EDT | 125.00 | 18.30 | 17.85 | 18.05 | -9.56 | -34.31% | 1 | 465 | 50.24% |
| PDD250321C00130000 | 2024-10-15 10:28AM EDT | 130.00 | 16.25 | 15.60 | 16.25 | -5.40 | -24.94% | 4 | 1,156 | 50.43% |
| PDD250321C00135000 | 2024-10-15 11:47AM EDT | 135.00 | 13.70 | 13.50 | 13.65 | -4.20 | -23.46% | 270 | 1,307 | 49.49% |
| PDD250321C00140000 | 2024-10-15 11:43AM EDT | 140.00 | 11.85 | 11.80 | 11.90 | -4.15 | -25.94% | 79 | 1,418 | 49.49% |
| PDD250321C00145000 | 2024-10-15 11:06AM EDT | 145.00 | 10.60 | 10.15 | 10.30 | -3.60 | -25.35% | 5 | 689 | 49.34% |
| PDD250321C00150000 | 2024-10-15 11:34AM EDT | 150.00 | 9.20 | 8.80 | 8.95 | -3.15 | -25.51% | 32 | 2,078 | 49.39% |
| PDD250321C00155000 | 2024-10-15 11:14AM EDT | 155.00 | 7.90 | 7.50 | 7.70 | -2.90 | -26.85% | 18 | 1,788 | 49.23% |
| PDD250321C00160000 | 2024-10-15 11:51AM EDT | 160.00 | 6.60 | 6.50 | 6.85 | -3.00 | -31.25% | 388 | 70,588 | 49.92% |
| PDD250321C00165000 | 2024-10-15 11:40AM EDT | 165.00 | 5.80 | 5.60 | 5.80 | -2.55 | -30.54% | 2,246 | 20,899 | 49.48% |
| PDD250321C00170000 | 2024-10-15 11:00AM EDT | 170.00 | 5.15 | 4.75 | 5.10 | -5.75 | -52.75% | 10 | 11,110 | 49.87% |
| PDD250321C00175000 | 2024-10-11 2:06PM EDT | 175.00 | 9.65 | 4.20 | 4.45 | 0.00 | - | 21 | 3,147 | 50.09% |
| PDD250321C00180000 | 2024-10-15 11:52AM EDT | 180.00 | 3.75 | 3.70 | 3.95 | -1.75 | -31.82% | 75 | 11,180 | 50.04% |
| PDD250321C00185000 | 2024-10-15 9:30AM EDT | 185.00 | 3.92 | 3.25 | 3.55 | -1.13 | -22.38% | 2 | 3,829 | 50.55% |
| PDD250321C00190000 | 2024-10-15 10:44AM EDT | 190.00 | 2.89 | 2.73 | 2.95 | -1.61 | -35.78% | 139 | 2,363 | 50.09% |
| PDD250321C00195000 | 2024-10-10 11:38AM EDT | 195.00 | 5.35 | 2.51 | 2.77 | 0.00 | - | 2 | 410 | 51.17% |
| PDD250321C00200000 | 2024-10-15 10:39AM EDT | 200.00 | 2.35 | 2.23 | 2.36 | -1.00 | -29.85% | 9 | 514 | 51.27% |
| PDD250321C00210000 | 2024-10-11 11:25AM EDT | 210.00 | 4.60 | 1.70 | 1.83 | 0.00 | - | 1 | 430 | 51.65% |
| PDD250321C00220000 | 2024-10-14 3:19PM EDT | 220.00 | 2.27 | 1.40 | 1.62 | 0.00 | - | 220 | 561 | 53.17% |
| PDD250321C00230000 | 2024-10-15 9:57AM EDT | 230.00 | 1.40 | 1.13 | 1.45 | -0.40 | -22.22% | 1 | 518 | 54.49% |
| PDD250321C00240000 | 2024-10-14 2:23PM EDT | 240.00 | 1.50 | 0.93 | 1.01 | 0.00 | - | 21 | 419 | 54.32% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250321P00045000 | 2024-10-07 11:56AM EDT | 45.00 | 0.25 | 0.05 | 0.24 | 0.00 | - | 64 | 67 | 70.51% |
| PDD250321P00050000 | 2024-10-03 9:49AM EDT | 50.00 | 0.27 | 0.05 | 0.42 | 0.00 | - | 1 | 202 | 68.31% |
| PDD250321P00055000 | 2024-10-10 1:28PM EDT | 55.00 | 0.35 | 0.08 | 1.40 | 0.00 | - | 2 | 30 | 75.34% |
| PDD250321P00060000 | 2024-10-14 12:12PM EDT | 60.00 | 0.25 | 0.22 | 0.49 | 0.00 | - | 10 | 263 | 59.81% |
| PDD250321P00065000 | 2024-10-04 9:30AM EDT | 65.00 | 0.64 | 0.30 | 0.66 | 0.00 | - | 1 | 1,491 | 57.08% |
| PDD250321P00070000 | 2024-10-04 3:40PM EDT | 70.00 | 0.72 | 0.06 | 0.80 | 0.00 | - | 20 | 1,459 | 50.49% |
| PDD250321P00075000 | 2024-10-04 3:52PM EDT | 75.00 | 0.89 | 0.37 | 0.98 | 0.00 | - | 44 | 2,948 | 53.69% |
| PDD250321P00080000 | 2024-10-15 10:09AM EDT | 80.00 | 0.96 | 1.01 | 1.11 | +0.06 | +6.67% | 4 | 5,864 | 49.63% |
| PDD250321P00085000 | 2024-10-15 11:44AM EDT | 85.00 | 1.50 | 1.33 | 1.52 | +0.33 | +28.21% | 10 | 972 | 48.07% |
| PDD250321P00090000 | 2024-10-14 11:16AM EDT | 90.00 | 1.99 | 2.03 | 2.10 | +0.55 | +38.19% | 5 | 11,045 | 46.95% |
| PDD250321P00095000 | 2024-10-15 11:12AM EDT | 95.00 | 2.66 | 2.58 | 2.83 | +0.78 | +41.49% | 2 | 1,339 | 45.83% |
| PDD250321P00100000 | 2024-10-15 9:38AM EDT | 100.00 | 3.40 | 3.65 | 3.80 | +0.71 | +26.39% | 55 | 2,044 | 45.03% |
| PDD250321P00105000 | 2024-10-15 10:09AM EDT | 105.00 | 4.45 | 4.85 | 5.00 | +1.28 | +40.38% | 5 | 3,576 | 44.29% |
| PDD250321P00110000 | 2024-10-15 10:54AM EDT | 110.00 | 6.10 | 6.35 | 6.45 | +1.44 | +30.90% | 12 | 2,060 | 43.61% |
| PDD250321P00115000 | 2024-10-15 10:08AM EDT | 115.00 | 7.40 | 8.10 | 8.25 | +1.10 | +17.46% | 1 | 2,010 | 43.25% |
| PDD250321P00120000 | 2024-10-15 10:40AM EDT | 120.00 | 10.00 | 10.05 | 10.35 | +2.70 | +36.99% | 137 | 1,580 | 42.95% |
| PDD250321P00125000 | 2024-10-15 11:32AM EDT | 125.00 | 12.15 | 12.50 | 12.70 | +3.85 | +46.39% | 190 | 2,001 | 42.55% |
| PDD250321P00130000 | 2024-10-15 11:42AM EDT | 130.00 | 15.00 | 15.05 | 15.20 | +3.10 | +26.05% | 66 | 1,021 | 41.78% |
| PDD250321P00135000 | 2024-10-15 11:48AM EDT | 135.00 | 18.00 | 18.05 | 18.25 | +3.75 | +26.32% | 92 | 2,412 | 41.85% |
| PDD250321P00140000 | 2024-10-15 11:45AM EDT | 140.00 | 21.05 | 21.15 | 21.35 | +4.05 | +23.82% | 104 | 11,103 | 41.30% |
| PDD250321P00145000 | 2024-10-14 3:53PM EDT | 145.00 | 20.04 | 24.10 | 24.75 | 0.00 | - | 7 | 1,151 | 40.92% |
| PDD250321P00150000 | 2024-10-15 11:34AM EDT | 150.00 | 27.55 | 27.45 | 28.30 | +7.50 | +37.41% | 2 | 559 | 40.31% |
| PDD250321P00155000 | 2024-10-11 2:45PM EDT | 155.00 | 23.10 | 31.70 | 32.30 | 0.00 | - | 4 | 318 | 40.54% |
| PDD250321P00160000 | 2024-10-10 11:33AM EDT | 160.00 | 34.00 | 35.90 | 36.50 | +5.00 | +17.24% | 3 | 58 | 40.92% |
| PDD250321P00165000 | 2024-10-11 10:27AM EDT | 165.00 | 37.93 | 40.05 | 41.05 | +8.13 | +27.28% | 2 | 84 | 42.20% |
| PDD250321P00170000 | 2024-10-09 10:35AM EDT | 170.00 | 36.00 | 43.65 | 44.70 | 0.00 | - | 1 | 110 | 39.05% |
| PDD250321P00175000 | 2024-10-08 1:45PM EDT | 175.00 | 38.40 | 48.05 | 49.25 | 0.00 | - | 5 | 33 | 39.27% |
| PDD250321P00180000 | 2024-10-08 9:46AM EDT | 180.00 | 45.30 | 53.05 | 54.50 | 0.00 | - | 1 | 4 | 42.97% |
| PDD250321P00185000 | 2024-10-11 11:03AM EDT | 185.00 | 45.39 | 57.55 | 58.85 | 0.00 | - | 1 | 5 | 41.47% |
| PDD250321P00190000 | 2024-09-26 3:52PM EDT | 190.00 | 61.80 | 62.30 | 63.80 | 0.00 | - | - | 8 | 43.24% |
| PDD250321P00195000 | 2024-10-01 3:52PM EDT | 195.00 | 53.80 | 65.70 | 67.90 | 0.00 | - | 16 | 34 | 38.01% |
| PDD250321P00200000 | 2024-09-27 10:51AM EDT | 200.00 | 65.45 | 70.30 | 72.60 | 0.00 | - | 5 | 13 | 36.16% |
| PDD250321P00210000 | 2024-10-01 1:04PM EDT | 210.00 | 70.85 | 80.20 | 83.05 | 0.00 | - | 2 | 3 | 44.58% |
| PDD250321P00220000 | 2024-10-01 12:56PM EDT | 220.00 | 80.25 | 90.00 | 93.10 | 0.00 | - | - | 1 | 48.24% |
| PDD250321P00240000 | 2024-10-03 12:03PM EDT | 240.00 | 89.52 | 110.35 | 112.60 | 0.00 | - | - | 4 | 47.49% |
© 2024 Yahoo. Todos os direitos reservados.