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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250919C00045000 | 2024-10-02 12:38PM EDT | 45.00 | 109.00 | 109.70 | 114.00 | 0.00 | - | 2 | 3 | 90.45% |
| PDD250919C00050000 | 2024-09-16 10:01AM EDT | 50.00 | 48.79 | 105.05 | 109.40 | 0.00 | - | 1 | 3 | 86.24% |
| PDD250919C00055000 | 2024-09-26 12:23PM EDT | 55.00 | 77.18 | 100.40 | 104.80 | 0.00 | - | 2 | 3 | 82.23% |
| PDD250919C00060000 | 2024-09-23 12:43PM EDT | 60.00 | 47.75 | 95.90 | 100.25 | 0.00 | - | 1 | 7 | 78.98% |
| PDD250919C00065000 | 2024-08-28 9:30AM EDT | 65.00 | 37.50 | 74.55 | 78.25 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250919C00070000 | 2024-10-03 11:19AM EDT | 70.00 | 86.17 | 87.45 | 90.85 | 0.00 | - | 7 | 132 | 73.18% |
| PDD250919C00075000 | 2024-10-04 3:44PM EDT | 75.00 | 84.25 | 82.20 | 86.85 | +16.05 | +23.53% | 1 | 7 | 69.56% |
| PDD250919C00080000 | 2024-10-04 2:10PM EDT | 80.00 | 78.70 | 79.75 | 81.00 | +0.79 | +1.01% | 142 | 225 | 67.96% |
| PDD250919C00085000 | 2024-10-04 2:11PM EDT | 85.00 | 74.55 | 75.55 | 76.85 | +1.20 | +1.64% | 2 | 4 | 66.06% |
| PDD250919C00090000 | 2024-10-04 2:11PM EDT | 90.00 | 70.55 | 71.55 | 72.70 | +0.55 | +0.79% | 3 | 53 | 64.34% |
| PDD250919C00095000 | 2024-10-04 12:04PM EDT | 95.00 | 66.00 | 67.55 | 68.85 | +18.30 | +38.36% | 10 | 308 | 62.92% |
| PDD250919C00100000 | 2024-10-04 2:21PM EDT | 100.00 | 63.10 | 63.80 | 64.90 | 0.00 | - | 3 | 255 | 61.51% |
| PDD250919C00105000 | 2024-10-01 11:50AM EDT | 105.00 | 48.20 | 60.10 | 61.20 | 0.00 | - | 1 | 219 | 60.31% |
| PDD250919C00110000 | 2024-10-02 9:36AM EDT | 110.00 | 56.00 | 56.65 | 57.70 | 0.00 | - | 1 | 160 | 59.45% |
| PDD250919C00115000 | 2024-10-03 2:17PM EDT | 115.00 | 52.20 | 53.30 | 54.30 | 0.00 | - | 6 | 324 | 58.59% |
| PDD250919C00120000 | 2024-10-04 2:10PM EDT | 120.00 | 49.25 | 50.05 | 51.05 | +1.35 | +2.82% | 2 | 73 | 57.77% |
| PDD250919C00125000 | 2024-10-03 1:37PM EDT | 125.00 | 46.35 | 47.00 | 48.00 | 0.00 | - | 7 | 143 | 57.15% |
| PDD250919C00130000 | 2024-10-04 1:21PM EDT | 130.00 | 42.30 | 44.15 | 44.85 | +0.91 | +2.20% | 4 | 2,375 | 56.41% |
| PDD250919C00135000 | 2024-10-04 2:19PM EDT | 135.00 | 40.81 | 40.50 | 42.30 | +1.19 | +3.00% | 1 | 100 | 55.27% |
| PDD250919C00140000 | 2024-10-03 2:26PM EDT | 140.00 | 37.84 | 38.90 | 39.70 | 0.00 | - | 3 | 2,777 | 55.79% |
| PDD250919C00145000 | 2024-10-03 1:14PM EDT | 145.00 | 34.61 | 35.45 | 37.25 | 0.00 | - | 6 | 3,092 | 54.53% |
| PDD250919C00150000 | 2024-10-04 2:25PM EDT | 150.00 | 33.25 | 33.30 | 34.90 | -0.91 | -2.66% | 1 | 617 | 54.33% |
| PDD250919C00155000 | 2024-10-03 9:31AM EDT | 155.00 | 28.00 | 31.60 | 32.60 | 0.00 | - | 1 | 574 | 54.36% |
| PDD250919C00160000 | 2024-10-04 10:28AM EDT | 160.00 | 29.95 | 28.25 | 30.60 | +0.15 | +0.50% | 4 | 988 | 53.06% |
| PDD250919C00165000 | 2024-10-03 11:07AM EDT | 165.00 | 25.80 | 28.05 | 28.70 | 0.00 | - | 6 | 918 | 54.31% |
| PDD250919C00170000 | 2024-10-04 11:39AM EDT | 170.00 | 25.35 | 24.60 | 26.90 | +0.70 | +2.84% | 98 | 190 | 52.74% |
| PDD250919C00175000 | 2024-10-04 2:10PM EDT | 175.00 | 24.20 | 23.65 | 25.15 | +1.81 | +8.08% | 2 | 57 | 53.14% |
| PDD250919C00180000 | 2024-10-02 2:04PM EDT | 180.00 | 21.40 | 22.10 | 23.60 | 0.00 | - | 21 | 341 | 53.04% |
| PDD250919C00185000 | 2024-10-04 1:34PM EDT | 185.00 | 20.80 | 20.65 | 22.15 | +1.10 | +5.58% | 1 | 369 | 52.96% |
| PDD250919C00190000 | 2024-10-02 9:42AM EDT | 190.00 | 19.27 | 19.40 | 20.80 | +0.70 | +3.77% | 2 | 202 | 52.98% |
| PDD250919C00195000 | 2024-10-04 2:49PM EDT | 195.00 | 19.10 | 18.00 | 19.50 | +1.15 | +6.41% | 35 | 34 | 52.78% |
| PDD250919C00200000 | 2024-10-04 1:00PM EDT | 200.00 | 16.90 | 17.15 | 18.25 | -0.50 | -2.87% | 3 | 11,486 | 52.96% |
| PDD250919C00210000 | 2024-10-04 11:53AM EDT | 210.00 | 15.10 | 14.75 | 18.15 | +0.45 | +3.07% | 69 | 100 | 54.44% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250919P00045000 | 2024-09-13 1:45PM EDT | 45.00 | 1.58 | 0.21 | 1.34 | 0.00 | - | - | 1 | 69.85% |
| PDD250919P00050000 | 2024-09-13 9:41AM EDT | 50.00 | 2.11 | 0.28 | 1.39 | 0.00 | - | 10 | 290 | 65.11% |
| PDD250919P00055000 | 2024-09-26 10:16AM EDT | 55.00 | 0.98 | 0.37 | 1.62 | 0.00 | - | 5 | 1,219 | 62.06% |
| PDD250919P00060000 | 2024-09-26 2:37PM EDT | 60.00 | 1.50 | 0.62 | 2.20 | 0.00 | - | 1 | 61 | 61.57% |
| PDD250919P00065000 | 2024-10-01 12:16PM EDT | 65.00 | 1.53 | 0.64 | 2.14 | 0.00 | - | 5 | 165 | 56.70% |
| PDD250919P00070000 | 2024-09-30 3:41PM EDT | 70.00 | 2.15 | 1.36 | 2.84 | 0.00 | - | 2 | 1,205 | 57.70% |
| PDD250919P00075000 | 2024-10-04 3:55PM EDT | 75.00 | 2.11 | 1.31 | 2.46 | -0.79 | -27.24% | 1 | 1,336 | 51.95% |
| PDD250919P00080000 | 2024-10-02 2:05PM EDT | 80.00 | 2.65 | 2.43 | 2.73 | 0.00 | - | 2 | 1,516 | 52.04% |
| PDD250919P00085000 | 2024-10-04 2:11PM EDT | 85.00 | 3.30 | 2.34 | 3.85 | -0.50 | -13.16% | 1 | 542 | 50.59% |
| PDD250919P00090000 | 2024-10-02 1:48PM EDT | 90.00 | 4.00 | 3.75 | 4.05 | 0.00 | - | 21 | 179 | 50.10% |
| PDD250919P00095000 | 2024-10-02 10:29AM EDT | 95.00 | 5.25 | 4.35 | 4.85 | 0.00 | - | 10 | 1,727 | 49.70% |
| PDD250919P00100000 | 2024-10-01 1:31PM EDT | 100.00 | 5.95 | 5.60 | 5.85 | -1.05 | -15.00% | 9 | 1,230 | 49.03% |
| PDD250919P00105000 | 2024-10-01 1:03PM EDT | 105.00 | 8.60 | 6.75 | 7.00 | 0.00 | - | 26 | 50 | 48.45% |
| PDD250919P00110000 | 2024-10-04 11:28AM EDT | 110.00 | 8.75 | 7.55 | 8.30 | +0.21 | +2.46% | 19 | 44 | 47.93% |
| PDD250919P00115000 | 2024-10-04 11:29AM EDT | 115.00 | 10.20 | 9.35 | 9.75 | -1.50 | -12.82% | 8 | 20 | 47.44% |
| PDD250919P00120000 | 2024-10-04 2:15PM EDT | 120.00 | 11.65 | 10.00 | 11.35 | -2.00 | -14.65% | 85 | 39 | 46.97% |
| PDD250919P00125000 | 2024-09-27 1:07PM EDT | 125.00 | 16.80 | 12.15 | 13.30 | 0.00 | - | 2 | 33 | 46.94% |
| PDD250919P00130000 | 2024-10-03 11:45AM EDT | 130.00 | 15.50 | 14.80 | 15.35 | 0.00 | - | 2 | 368 | 46.78% |
| PDD250919P00135000 | 2024-10-01 1:04PM EDT | 135.00 | 20.75 | 16.90 | 17.40 | 0.00 | - | 4 | 213 | 46.32% |
| PDD250919P00140000 | 2024-10-04 10:04AM EDT | 140.00 | 21.00 | 18.35 | 19.75 | +1.31 | +6.65% | 2 | 11,409 | 46.14% |
| PDD250919P00145000 | 2024-10-01 1:06PM EDT | 145.00 | 26.25 | 20.70 | 22.20 | 0.00 | - | 88 | 192 | 45.88% |
| PDD250919P00150000 | 2024-10-03 11:37AM EDT | 150.00 | 24.80 | 24.10 | 24.80 | 0.00 | - | 15 | 205 | 45.62% |
| PDD250919P00190000 | 2024-09-24 9:47AM EDT | 190.00 | 80.30 | 49.10 | 50.25 | 0.00 | - | - | 0 | 43.55% |
| PDD250919P00210000 | 2024-10-03 3:08PM EDT | 210.00 | 65.60 | 63.00 | 65.60 | 0.00 | - | 2 | 4 | 42.56% |
© 2024 Yahoo. Todos os direitos reservados.