Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,86-0,28 (-0,19%)
No fechamento: 04:00PM EDT
143,81 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250620C000400002023-08-29 11:00AM EDT40.0061.6060.0063.400.00-110.00%
PDD250620C000450002023-08-29 11:17AM EDT45.0058.1356.3559.600.00--200.00%
PDD250620C000500002024-05-03 11:55AM EDT50.0093.36101.00105.500.00-13119.75%
PDD250620C000650002024-02-26 10:44AM EDT65.0067.5058.9560.550.00-530.00%
PDD250620C000700002024-03-26 9:30AM EDT70.0056.000.000.000.00-120.00%
PDD250620C000750002024-04-18 2:39PM EDT75.0049.5575.5580.050.00-1978.91%
PDD250620C000800002024-04-03 11:40AM EDT80.0051.6066.1070.000.00-11255.01%
PDD250620C000850002024-04-25 12:55PM EDT85.0052.3577.5581.900.00-26103.74%
PDD250620C000900002024-04-25 12:55PM EDT90.0048.8574.1577.300.00-72099.35%
PDD250620C000950002024-05-29 9:48AM EDT95.0066.6057.2558.250.00-21157.20%
PDD250620C001000002024-06-18 3:49PM EDT100.0054.4553.6056.500.00-114358.72%
PDD250620C001050002024-05-30 10:52AM EDT105.0048.8049.7552.95-11.65-19.27%1019157.14%
PDD250620C001100002024-05-30 10:51AM EDT110.0056.4546.3547.650.00-257353.87%
PDD250620C001150002024-06-20 3:52PM EDT115.0044.1542.9544.000.00-12452.43%
PDD250620C001200002024-05-31 12:42PM EDT120.0038.5039.6540.95-6.90-15.20%19051.54%
PDD250620C001250002024-06-21 3:46PM EDT125.0036.7036.5537.30-0.50-1.34%864650.00%
PDD250620C001300002024-06-12 2:56PM EDT130.0039.8033.8534.400.00-311649.93%
PDD250620C001350002024-06-05 10:11AM EDT135.0031.2531.0031.650.00-222049.15%
PDD250620C001400002024-06-21 1:35PM EDT140.0027.2527.8529.95-1.95-6.68%2949450.06%
PDD250620C001450002024-06-20 12:31PM EDT145.0025.7025.9526.650.00-1044147.80%
PDD250620C001500002024-06-21 10:29AM EDT150.0022.6023.8026.20-1.97-8.02%2382450.42%
PDD250620C001550002024-06-05 9:39AM EDT155.0022.5021.8522.350.00-114046.80%
PDD250620C001600002024-06-21 1:35PM EDT160.0018.9519.9522.50-1.05-5.25%3917849.98%
PDD250620C001650002024-06-20 12:31PM EDT165.0017.9218.1518.700.00-1047246.05%
PDD250620C001700002024-06-21 3:51PM EDT170.0016.5016.3018.00-0.51-3.00%251,14947.35%
PDD250620C001750002024-06-21 3:51PM EDT175.0015.0515.1515.65+0.05+0.33%3517,06545.55%
PDD250620C001800002024-06-21 3:50PM EDT180.0013.7013.0515.25-0.35-2.49%468147.04%
PDD250620C001850002024-06-21 3:51PM EDT185.0012.4511.9014.90-2.45-16.44%947348.49%
PDD250620C001900002024-06-21 3:51PM EDT190.0011.3010.4013.30-0.35-3.00%1313,69247.52%
PDD250620C001950002024-06-21 3:51PM EDT195.0010.309.9512.15-0.65-5.94%1525247.21%
PDD250620C002000002024-06-21 3:40PM EDT200.009.359.4010.40-0.31-3.21%2664845.56%
PDD250620C002100002024-06-21 3:40PM EDT210.007.907.259.15-0.51-6.06%1064146.23%
PDD250620C002200002024-06-18 3:51PM EDT220.007.006.057.100.00-5685844.67%
PDD250620C002300002024-05-31 3:54PM EDT230.007.955.255.700.00-205243.93%
PDD250620C002400002024-06-20 3:22PM EDT240.004.584.354.700.00-27543.67%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250620P000400002024-06-06 12:53PM EDT40.000.300.291.430.00-18673.46%
PDD250620P000450002024-03-06 10:56AM EDT45.001.831.101.850.00-14374.95%
PDD250620P000500002024-04-19 10:44AM EDT50.001.960.003.050.00-103069.17%
PDD250620P000550002024-05-02 11:46AM EDT55.001.630.082.840.00-13762.87%
PDD250620P000600002024-04-15 9:33AM EDT60.003.000.000.000.00-141,52412.50%
PDD250620P000650002024-03-13 10:55AM EDT65.005.453.603.800.00-434667.72%
PDD250620P000700002024-05-03 1:37PM EDT70.003.050.003.550.00-12451.09%
PDD250620P000750002024-05-17 10:23AM EDT75.002.700.002.720.00-541852.50%
PDD250620P000800002024-06-07 9:59AM EDT80.002.641.512.980.00-1011749.51%
PDD250620P000850002024-06-05 10:06AM EDT85.003.241.872.960.00-421845.30%
PDD250620P000900002024-06-17 11:28AM EDT90.003.122.503.600.00-369644.07%
PDD250620P000950002024-06-18 10:30AM EDT95.004.333.554.300.00-125942.74%
PDD250620P001000002024-06-21 11:05AM EDT100.005.504.955.20+0.35+6.80%31,18141.77%
PDD250620P001050002024-06-18 10:39AM EDT105.006.455.806.300.00-15841.04%
PDD250620P001100002024-06-20 2:11PM EDT110.007.507.257.500.00-66240.20%
PDD250620P001150002024-06-04 2:40PM EDT115.008.708.508.900.00-2585539.51%
PDD250620P001200002024-06-21 12:21PM EDT120.0010.7010.0510.450.00-172838.79%
PDD250620P001250002024-06-21 10:33AM EDT125.0012.9011.8012.15+0.70+5.74%295338.06%
PDD250620P001300002024-06-14 3:45PM EDT130.0012.9013.7014.200.00-48714,34637.68%
PDD250620P001350002024-06-21 2:57PM EDT135.0016.4515.7516.35+1.20+7.87%111637.15%
PDD250620P001400002024-06-20 10:26AM EDT140.0019.0018.0019.950.00-11,15638.91%
PDD250620P001450002024-06-18 10:48AM EDT145.0020.9020.4521.100.00-112435.93%
PDD250620P001500002024-06-17 12:15PM EDT150.0022.1823.0023.650.00-14617235.16%
PDD250620P001550002024-06-20 12:30PM EDT155.0027.0825.9527.200.00-682635.83%
PDD250620P001600002024-06-12 10:50AM EDT160.0027.0428.7529.950.00-2410934.80%
PDD250620P001650002024-05-16 11:17AM EDT165.0036.7529.5030.950.00--2430.28%
PDD250620P001700002024-05-24 10:52AM EDT170.0028.8035.1537.000.00-131434.62%
PDD250620P001750002024-06-11 9:53AM EDT175.0036.7038.9041.500.00--1135.96%
PDD250620P001800002024-03-14 1:26PM EDT180.0066.7066.6067.550.00-31074.66%
PDD250620P001850002024-01-29 4:22PM EDT185.0061.2865.6066.600.00-1066.36%
PDD250620P001900002024-05-28 9:45AM EDT190.0045.4050.2551.850.00-252332.43%
PDD250620P002000002024-01-29 4:22PM EDT200.0073.6278.1579.350.00-1068.05%
PDD250620P002100002024-06-03 2:01PM EDT210.0065.4566.8568.550.00-11029.66%