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
62.541,75 +2.288,60 (+3,80%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250417C00045000 | 2024-09-13 10:57AM EDT | 45.00 | 52.49 | 99.00 | 103.20 | 0.00 | - | - | 1 | 102.30% |
| PDD250417C00055000 | 2024-08-28 9:56AM EDT | 55.00 | 40.50 | 82.60 | 85.50 | 0.00 | - | 1 | 3 | 0.00% |
| PDD250417C00060000 | 2024-09-17 12:23PM EDT | 60.00 | 41.65 | 84.65 | 88.50 | 0.00 | - | 2 | 2 | 84.80% |
| PDD250417C00065000 | 2024-09-17 2:12PM EDT | 65.00 | 37.60 | 79.75 | 84.00 | 0.00 | - | - | 1 | 81.03% |
| PDD250417C00070000 | 2024-08-28 1:47PM EDT | 70.00 | 26.80 | 66.20 | 70.15 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250417C00075000 | 2024-09-17 2:27PM EDT | 75.00 | 29.60 | 70.30 | 74.50 | 0.00 | - | 1 | 2 | 72.75% |
| PDD250417C00080000 | 2024-10-03 12:12PM EDT | 80.00 | 75.00 | 65.60 | 69.90 | 0.00 | - | 1 | 13 | 69.30% |
| PDD250417C00085000 | 2024-09-05 12:54PM EDT | 85.00 | 18.15 | 72.20 | 73.95 | 0.00 | - | 81 | 702 | 113.42% |
| PDD250417C00090000 | 2024-09-26 11:41AM EDT | 90.00 | 42.20 | 58.40 | 58.90 | 0.00 | - | 4 | 755 | 63.29% |
| PDD250417C00095000 | 2024-09-26 12:08PM EDT | 95.00 | 39.54 | 53.15 | 54.50 | 0.00 | - | 13 | 351 | 58.70% |
| PDD250417C00100000 | 2024-10-10 11:51AM EDT | 100.00 | 47.00 | 49.70 | 50.30 | 0.00 | - | 5 | 485 | 58.74% |
| PDD250417C00105000 | 2024-10-09 1:17PM EDT | 105.00 | 44.71 | 44.75 | 47.95 | 0.00 | - | 1 | 1,300 | 58.70% |
| PDD250417C00110000 | 2024-10-07 1:09PM EDT | 110.00 | 48.94 | 40.90 | 43.35 | 0.00 | - | 15 | 224 | 55.97% |
| PDD250417C00115000 | 2024-10-09 2:12PM EDT | 115.00 | 36.80 | 37.10 | 39.75 | 0.00 | - | 2 | 847 | 54.75% |
| PDD250417C00120000 | 2024-10-08 10:24AM EDT | 120.00 | 34.70 | 33.80 | 35.75 | 0.00 | - | 1 | 266 | 53.25% |
| PDD250417C00125000 | 2024-10-09 10:05AM EDT | 125.00 | 29.75 | 30.60 | 33.05 | 0.00 | - | 4 | 1,207 | 53.35% |
| PDD250417C00130000 | 2024-10-03 3:37PM EDT | 130.00 | 36.55 | 27.55 | 28.95 | 0.00 | - | 6 | 211 | 51.20% |
| PDD250417C00135000 | 2024-10-11 2:59PM EDT | 135.00 | 25.70 | 25.20 | 26.25 | -0.40 | -1.53% | 34 | 328 | 51.43% |
| PDD250417C00140000 | 2024-10-11 11:31AM EDT | 140.00 | 23.30 | 22.45 | 23.55 | +1.95 | +9.13% | 17 | 364 | 50.64% |
| PDD250417C00145000 | 2024-10-11 1:22PM EDT | 145.00 | 21.00 | 20.40 | 21.25 | +1.85 | +9.66% | 11 | 193 | 50.76% |
| PDD250417C00150000 | 2024-10-11 2:00PM EDT | 150.00 | 18.75 | 18.15 | 20.25 | +0.60 | +3.31% | 3 | 671 | 51.76% |
| PDD250417C00155000 | 2024-10-11 11:56AM EDT | 155.00 | 17.15 | 16.40 | 17.25 | +1.05 | +6.52% | 20 | 742 | 50.53% |
| PDD250417C00160000 | 2024-10-11 10:25AM EDT | 160.00 | 14.80 | 15.15 | 16.15 | +1.00 | +7.25% | 2 | 1,188 | 51.79% |
| PDD250417C00165000 | 2024-10-11 12:16PM EDT | 165.00 | 13.68 | 13.15 | 13.85 | +1.33 | +10.77% | 9 | 214 | 50.32% |
| PDD250417C00170000 | 2024-10-11 12:16PM EDT | 170.00 | 12.26 | 11.00 | 13.10 | +1.16 | +10.45% | 8 | 352 | 50.19% |
| PDD250417C00175000 | 2024-10-11 11:19AM EDT | 175.00 | 11.00 | 10.85 | 12.10 | -0.65 | -5.58% | 1 | 1,087 | 51.95% |
| PDD250417C00180000 | 2024-10-11 3:07PM EDT | 180.00 | 9.70 | 9.75 | 10.60 | +0.85 | +9.60% | 5 | 801 | 51.58% |
| PDD250417C00185000 | 2024-10-11 3:12PM EDT | 185.00 | 8.70 | 7.70 | 9.70 | -0.49 | -5.33% | 6 | 106 | 50.41% |
| PDD250417C00190000 | 2024-10-11 3:44PM EDT | 190.00 | 7.90 | 7.70 | 8.10 | +0.80 | +11.27% | 303 | 416 | 50.76% |
| PDD250417C00195000 | 2024-10-11 2:59PM EDT | 195.00 | 7.05 | 7.05 | 7.30 | 0.00 | - | 14 | 646 | 51.09% |
| PDD250417C00200000 | 2024-10-11 2:12PM EDT | 200.00 | 6.40 | 6.35 | 6.60 | +1.00 | +18.52% | 8 | 496 | 51.27% |
| PDD250417C00210000 | 2024-10-11 11:33AM EDT | 210.00 | 5.45 | 5.15 | 5.90 | +0.20 | +3.81% | 4 | 47 | 52.44% |
| PDD250417C00220000 | 2024-10-11 11:25AM EDT | 220.00 | 4.45 | 3.95 | 4.85 | +0.10 | +2.30% | 4 | 146 | 52.26% |
| PDD250417C00230000 | 2024-10-11 11:30AM EDT | 230.00 | 3.75 | 2.89 | 3.75 | +0.10 | +2.74% | 15 | 52 | 51.36% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250417P00045000 | 2024-09-27 12:37PM EDT | 45.00 | 0.23 | 0.10 | 1.45 | 0.00 | - | 2 | 2 | 91.72% |
| PDD250417P00050000 | 2024-09-30 10:56AM EDT | 50.00 | 0.25 | 0.05 | 1.51 | 0.00 | - | 2 | 118 | 84.08% |
| PDD250417P00055000 | 2024-10-08 1:53PM EDT | 55.00 | 0.43 | 0.10 | 1.62 | 0.00 | - | 1 | 192 | 78.61% |
| PDD250417P00060000 | 2024-10-10 10:03AM EDT | 60.00 | 0.45 | 0.14 | 1.70 | 0.00 | - | 2 | 123 | 73.14% |
| PDD250417P00065000 | 2024-10-01 2:59PM EDT | 65.00 | 0.59 | 0.20 | 0.90 | 0.00 | - | 2 | 69 | 60.94% |
| PDD250417P00070000 | 2024-10-02 9:58AM EDT | 70.00 | 1.12 | 0.29 | 1.04 | 0.00 | - | 1 | 628 | 57.86% |
| PDD250417P00075000 | 2024-09-26 1:24PM EDT | 75.00 | 1.18 | 0.55 | 1.40 | 0.00 | - | 25 | 672 | 57.20% |
| PDD250417P00080000 | 2024-10-09 9:36AM EDT | 80.00 | 0.93 | 0.78 | 1.50 | 0.00 | - | 5 | 1,569 | 54.16% |
| PDD250417P00085000 | 2024-10-01 1:23PM EDT | 85.00 | 1.70 | 1.21 | 1.35 | 0.00 | - | 2 | 705 | 50.79% |
| PDD250417P00090000 | 2024-10-11 3:25PM EDT | 90.00 | 1.70 | 1.63 | 1.75 | -0.23 | -11.92% | 8 | 1,439 | 50.00% |
| PDD250417P00095000 | 2024-10-02 11:06AM EDT | 95.00 | 2.29 | 2.12 | 2.26 | -0.10 | -4.18% | 73 | 618 | 48.76% |
| PDD250417P00100000 | 2024-10-11 10:04AM EDT | 100.00 | 2.87 | 2.49 | 2.93 | -0.23 | -7.42% | 2 | 105 | 47.82% |
| PDD250417P00105000 | 2024-10-10 3:03PM EDT | 105.00 | 4.15 | 3.55 | 3.75 | 0.00 | - | 13 | 283 | 46.96% |
| PDD250417P00110000 | 2024-10-10 2:45PM EDT | 110.00 | 5.35 | 4.60 | 5.05 | 0.00 | - | 5 | 593 | 47.40% |
| PDD250417P00115000 | 2024-10-02 3:52PM EDT | 115.00 | 5.65 | 5.75 | 6.75 | 0.00 | - | 98 | 569 | 48.36% |
| PDD250417P00120000 | 2024-10-11 9:45AM EDT | 120.00 | 7.80 | 6.65 | 7.45 | -0.20 | -2.50% | 1 | 382 | 45.31% |
| PDD250417P00125000 | 2024-10-11 1:35PM EDT | 125.00 | 9.15 | 8.60 | 9.60 | -1.38 | -13.11% | 100 | 4 | 46.29% |
| PDD250417P00130000 | 2024-10-08 3:57PM EDT | 130.00 | 11.55 | 10.85 | 11.05 | 0.00 | - | 10 | 467 | 44.59% |
| PDD250417P00135000 | 2024-10-08 10:02AM EDT | 135.00 | 14.60 | 11.75 | 13.60 | -0.05 | -0.34% | 5 | 196 | 45.33% |
| PDD250417P00140000 | 2024-10-11 10:04AM EDT | 140.00 | 16.08 | 15.35 | 15.60 | +0.33 | +2.10% | 1 | 738 | 44.06% |
| PDD250417P00145000 | 2024-10-11 2:42PM EDT | 145.00 | 18.15 | 17.65 | 19.05 | -1.65 | -8.33% | 436 | 1,137 | 45.85% |
| PDD250417P00150000 | 2024-10-11 2:42PM EDT | 150.00 | 21.05 | 20.75 | 21.05 | -2.37 | -10.12% | 551 | 337 | 43.59% |
| PDD250417P00155000 | 2024-10-10 10:35AM EDT | 155.00 | 26.90 | 23.50 | 24.50 | 0.00 | - | 1 | 86 | 44.35% |
| PDD250417P00160000 | 2024-10-03 1:00PM EDT | 160.00 | 25.00 | 26.90 | 28.40 | 0.00 | - | 91 | 287 | 45.77% |
| PDD250417P00165000 | 2024-10-07 3:26PM EDT | 165.00 | 28.75 | 28.85 | 30.75 | 0.00 | - | 1 | 52 | 42.94% |
| PDD250417P00170000 | 2024-10-03 12:08PM EDT | 170.00 | 31.20 | 33.15 | 35.85 | 0.00 | - | - | 2 | 46.59% |
| PDD250417P00175000 | 2024-10-07 1:36PM EDT | 175.00 | 35.60 | 37.30 | 38.30 | 0.00 | - | 4 | 8 | 43.08% |
| PDD250417P00180000 | 2024-10-07 2:30PM EDT | 180.00 | 39.35 | 40.35 | 43.10 | 0.00 | - | 1 | 1 | 45.41% |
| PDD250417P00185000 | 2024-10-01 11:04AM EDT | 185.00 | 50.60 | 44.40 | 46.25 | 0.00 | - | 1 | 2 | 42.80% |
| PDD250417P00195000 | 2024-10-03 9:34AM EDT | 195.00 | 52.50 | 53.85 | 54.90 | 0.00 | - | 10 | 5 | 43.31% |
| PDD250417P00200000 | 2024-10-01 1:49PM EDT | 200.00 | 60.25 | 58.25 | 60.20 | 0.00 | - | 4 | 17 | 46.47% |
| PDD250417P00210000 | 2024-10-01 12:46PM EDT | 210.00 | 71.00 | 66.85 | 68.85 | 0.00 | - | 1 | 15 | 45.65% |
| PDD250417P00220000 | 2024-10-02 10:04AM EDT | 220.00 | 72.40 | 75.30 | 78.15 | 0.00 | - | 6 | 53 | 46.34% |
© 2024 Yahoo. Todos os direitos reservados.