Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.857,11 +1.498,20 (+2,22%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620C00040000 | 2023-08-29 11:00AM EDT | 40.00 | 61.60 | 60.00 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250620C00045000 | 2023-08-29 11:17AM EDT | 45.00 | 58.13 | 56.35 | 59.60 | 0.00 | - | - | 20 | 0.00% |
| PDD250620C00050000 | 2024-05-03 11:55AM EDT | 50.00 | 93.36 | 101.00 | 105.50 | 0.00 | - | 1 | 3 | 190.84% |
| PDD250620C00060000 | 2024-07-17 10:30AM EDT | 60.00 | 75.80 | 72.15 | 76.40 | 0.00 | - | 1 | 19 | 70.65% |
| PDD250620C00065000 | 2024-02-26 10:44AM EDT | 65.00 | 67.50 | 59.20 | 62.45 | 0.00 | - | 5 | 3 | 0.00% |
| PDD250620C00070000 | 2024-03-26 9:30AM EDT | 70.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PDD250620C00075000 | 2024-04-18 2:39PM EDT | 75.00 | 49.55 | 75.55 | 80.05 | 0.00 | - | 1 | 9 | 123.67% |
| PDD250620C00080000 | 2024-04-03 11:40AM EDT | 80.00 | 51.60 | 66.10 | 70.00 | 0.00 | - | 1 | 12 | 98.72% |
| PDD250620C00085000 | 2024-07-18 11:15AM EDT | 85.00 | 53.20 | 52.05 | 55.05 | 0.00 | - | 1 | 9 | 60.47% |
| PDD250620C00090000 | 2024-07-05 10:45AM EDT | 90.00 | 52.40 | 48.65 | 49.40 | 0.00 | - | 2 | 20 | 56.59% |
| PDD250620C00095000 | 2024-07-24 11:23AM EDT | 95.00 | 47.60 | 44.80 | 45.90 | 0.00 | - | 1 | 11 | 55.29% |
| PDD250620C00100000 | 2024-07-25 11:24AM EDT | 100.00 | 42.84 | 41.30 | 42.20 | 0.00 | - | 4 | 147 | 53.88% |
| PDD250620C00105000 | 2024-07-26 9:58AM EDT | 105.00 | 36.76 | 37.85 | 39.20 | -1.72 | -4.47% | 5 | 215 | 53.15% |
| PDD250620C00110000 | 2024-07-22 1:18PM EDT | 110.00 | 39.10 | 34.55 | 35.60 | 0.00 | - | 1 | 74 | 51.51% |
| PDD250620C00115000 | 2024-07-26 3:33PM EDT | 115.00 | 31.80 | 31.45 | 33.00 | -2.08 | -6.14% | 1 | 27 | 51.00% |
| PDD250620C00120000 | 2024-07-15 1:09PM EDT | 120.00 | 35.25 | 28.60 | 29.35 | 0.00 | - | 7 | 91 | 50.09% |
| PDD250620C00125000 | 2024-07-11 11:42AM EDT | 125.00 | 34.18 | 26.00 | 26.80 | 0.00 | - | 1 | 651 | 49.55% |
| PDD250620C00130000 | 2024-07-12 3:57PM EDT | 130.00 | 32.42 | 23.55 | 24.25 | 0.00 | - | 3 | 125 | 48.71% |
| PDD250620C00135000 | 2024-07-25 10:57AM EDT | 135.00 | 22.60 | 21.20 | 21.75 | 0.00 | - | 22 | 342 | 47.66% |
| PDD250620C00140000 | 2024-07-26 10:06AM EDT | 140.00 | 18.40 | 18.25 | 20.45 | -1.50 | -7.54% | 1 | 763 | 48.76% |
| PDD250620C00145000 | 2024-07-23 12:31PM EDT | 145.00 | 19.35 | 17.25 | 18.65 | 0.00 | - | 2 | 446 | 48.54% |
| PDD250620C00150000 | 2024-07-26 12:39PM EDT | 150.00 | 16.10 | 15.55 | 16.45 | -1.00 | -5.85% | 9 | 1,042 | 47.24% |
| PDD250620C00155000 | 2024-07-23 12:08PM EDT | 155.00 | 15.94 | 13.95 | 14.40 | 0.00 | - | 30 | 286 | 45.97% |
| PDD250620C00160000 | 2024-07-24 10:01AM EDT | 160.00 | 14.05 | 12.40 | 13.90 | 0.00 | - | 1 | 474 | 47.63% |
| PDD250620C00165000 | 2024-07-23 9:47AM EDT | 165.00 | 12.70 | 10.20 | 11.65 | 0.00 | - | 2 | 562 | 45.41% |
| PDD250620C00170000 | 2024-07-25 2:23PM EDT | 170.00 | 10.58 | 9.95 | 10.35 | 0.00 | - | 4 | 1,258 | 44.92% |
| PDD250620C00175000 | 2024-07-26 9:31AM EDT | 175.00 | 8.40 | 8.90 | 9.30 | -1.70 | -16.83% | 5 | 17,096 | 44.75% |
| PDD250620C00180000 | 2024-07-23 1:34PM EDT | 180.00 | 9.45 | 7.95 | 8.80 | 0.00 | - | 4 | 868 | 45.63% |
| PDD250620C00185000 | 2024-07-18 2:21PM EDT | 185.00 | 8.40 | 7.15 | 7.55 | 0.00 | - | 1 | 667 | 44.57% |
| PDD250620C00190000 | 2024-06-27 11:14AM EDT | 190.00 | 7.98 | 6.40 | 7.35 | 0.00 | - | 2 | 13,704 | 45.87% |
| PDD250620C00195000 | 2024-07-23 9:47AM EDT | 195.00 | 6.93 | 5.80 | 7.15 | 0.00 | - | 2 | 325 | 47.08% |
| PDD250620C00200000 | 2024-07-25 1:18PM EDT | 200.00 | 5.46 | 5.20 | 5.45 | -0.29 | -5.04% | 2 | 834 | 44.19% |
| PDD250620C00210000 | 2024-07-25 2:23PM EDT | 210.00 | 4.68 | 4.15 | 4.75 | 0.00 | - | 8 | 710 | 45.12% |
| PDD250620C00220000 | 2024-07-26 2:35PM EDT | 220.00 | 3.55 | 3.35 | 3.55 | -1.70 | -32.38% | 1 | 862 | 43.92% |
| PDD250620C00230000 | 2024-07-10 11:09AM EDT | 230.00 | 2.75 | 2.70 | 2.89 | -1.45 | -34.52% | 1 | 55 | 43.91% |
| PDD250620C00240000 | 2024-07-25 10:25AM EDT | 240.00 | 2.50 | 2.16 | 2.51 | 0.00 | - | 2 | 85 | 44.58% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620P00040000 | 2024-06-06 12:53PM EDT | 40.00 | 0.30 | 0.00 | 1.09 | 0.00 | - | 1 | 86 | 67.14% |
| PDD250620P00045000 | 2024-03-06 10:56AM EDT | 45.00 | 1.83 | 1.10 | 1.85 | 0.00 | - | 1 | 43 | 74.32% |
| PDD250620P00050000 | 2024-04-19 10:44AM EDT | 50.00 | 1.96 | 0.00 | 3.05 | 0.00 | - | 10 | 30 | 68.16% |
| PDD250620P00055000 | 2024-05-02 11:46AM EDT | 55.00 | 1.63 | 0.08 | 2.84 | 0.00 | - | 1 | 37 | 61.50% |
| PDD250620P00060000 | 2024-04-15 9:33AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,524 | 12.50% |
| PDD250620P00065000 | 2024-03-13 10:55AM EDT | 65.00 | 5.45 | 3.60 | 3.80 | 0.00 | - | 4 | 346 | 65.90% |
| PDD250620P00070000 | 2024-07-16 9:52AM EDT | 70.00 | 1.60 | 1.57 | 1.88 | 0.00 | - | 8 | 30 | 49.49% |
| PDD250620P00075000 | 2024-07-23 10:48AM EDT | 75.00 | 2.12 | 2.01 | 2.72 | 0.00 | - | 2 | 417 | 49.88% |
| PDD250620P00080000 | 2024-07-17 9:32AM EDT | 80.00 | 2.70 | 2.55 | 2.91 | 0.00 | - | 6 | 127 | 46.22% |
| PDD250620P00085000 | 2024-06-27 2:30PM EDT | 85.00 | 3.35 | 3.30 | 3.70 | 0.00 | - | 1 | 218 | 45.28% |
| PDD250620P00090000 | 2024-07-18 9:49AM EDT | 90.00 | 4.33 | 4.15 | 4.45 | 0.00 | - | 2 | 583 | 43.70% |
| PDD250620P00095000 | 2024-07-10 11:57AM EDT | 95.00 | 5.45 | 5.15 | 5.45 | +1.05 | +23.86% | 4 | 292 | 42.63% |
| PDD250620P00100000 | 2024-07-22 9:30AM EDT | 100.00 | 6.05 | 6.25 | 6.60 | 0.00 | - | 2 | 1,233 | 41.60% |
| PDD250620P00105000 | 2024-07-11 11:12AM EDT | 105.00 | 6.35 | 7.35 | 7.95 | 0.00 | - | 1 | 82 | 40.69% |
| PDD250620P00110000 | 2024-07-26 10:25AM EDT | 110.00 | 9.80 | 9.20 | 9.50 | +0.45 | +4.81% | 4 | 776 | 39.87% |
| PDD250620P00115000 | 2024-07-18 11:49AM EDT | 115.00 | 11.50 | 11.00 | 11.90 | 0.00 | - | 753 | 2,502 | 40.60% |
| PDD250620P00120000 | 2024-07-25 9:38AM EDT | 120.00 | 12.90 | 12.95 | 13.25 | 0.00 | - | 1 | 1,207 | 38.44% |
| PDD250620P00125000 | 2024-07-24 12:15PM EDT | 125.00 | 15.10 | 15.20 | 15.45 | 0.00 | - | 2 | 988 | 37.80% |
| PDD250620P00130000 | 2024-07-26 12:02PM EDT | 130.00 | 17.75 | 17.55 | 18.65 | -0.25 | -1.39% | 14 | 14,498 | 38.80% |
| PDD250620P00135000 | 2024-07-26 10:06AM EDT | 135.00 | 20.25 | 20.15 | 20.75 | +0.15 | +0.75% | 651 | 299 | 37.11% |
| PDD250620P00140000 | 2024-07-25 1:57PM EDT | 140.00 | 23.10 | 22.90 | 23.45 | -0.03 | -0.13% | 18 | 1,217 | 36.26% |
| PDD250620P00145000 | 2024-07-26 10:11AM EDT | 145.00 | 26.70 | 25.90 | 26.50 | +0.70 | +2.69% | 105 | 624 | 35.72% |
| PDD250620P00150000 | 2024-07-10 11:36AM EDT | 150.00 | 25.40 | 28.35 | 29.45 | 0.00 | - | 21 | 198 | 34.58% |
| PDD250620P00155000 | 2024-07-10 11:36AM EDT | 155.00 | 28.45 | 31.60 | 32.90 | 0.00 | - | 21 | 848 | 34.09% |
| PDD250620P00160000 | 2024-07-17 9:37AM EDT | 160.00 | 34.65 | 35.95 | 36.95 | 0.00 | - | 1 | 111 | 34.55% |
| PDD250620P00165000 | 2024-05-16 11:17AM EDT | 165.00 | 36.75 | 29.50 | 30.95 | 0.00 | - | - | 24 | 0.00% |
| PDD250620P00170000 | 2024-05-24 10:52AM EDT | 170.00 | 28.80 | 35.15 | 37.00 | 0.00 | - | 13 | 14 | 0.00% |
| PDD250620P00175000 | 2024-06-11 9:53AM EDT | 175.00 | 36.70 | 40.60 | 41.55 | 0.00 | - | - | 11 | 0.00% |
| PDD250620P00180000 | 2024-03-14 1:26PM EDT | 180.00 | 66.70 | 66.60 | 67.55 | 0.00 | - | 3 | 10 | 65.21% |
| PDD250620P00185000 | 2024-01-29 4:22PM EDT | 185.00 | 61.28 | 65.60 | 66.60 | 0.00 | - | 1 | 0 | 54.59% |
| PDD250620P00190000 | 2024-05-28 9:45AM EDT | 190.00 | 45.40 | 55.70 | 58.35 | 0.00 | - | 25 | 23 | 0.00% |
| PDD250620P00200000 | 2024-01-29 4:22PM EDT | 200.00 | 73.62 | 78.15 | 79.35 | 0.00 | - | 1 | 0 | 54.64% |
| PDD250620P00210000 | 2024-06-03 2:01PM EDT | 210.00 | 65.45 | 72.35 | 73.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.