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
62.670,27 -462,24 (-0,73%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219C00045000 | 2024-09-26 11:39AM EDT | 45.00 | 85.00 | 100.50 | 105.50 | 0.00 | - | - | 6 | 83.64% |
| PDD251219C00050000 | 2024-09-04 10:07AM EDT | 50.00 | 51.00 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 129.13% |
| PDD251219C00055000 | 2024-10-09 12:53PM EDT | 55.00 | 92.05 | 91.50 | 96.50 | 0.00 | - | 2 | 17 | 76.37% |
| PDD251219C00060000 | 2024-10-09 12:53PM EDT | 60.00 | 87.55 | 87.00 | 92.00 | 0.00 | - | 4 | 38 | 72.90% |
| PDD251219C00065000 | 2024-10-11 12:42PM EDT | 65.00 | 84.80 | 82.50 | 87.50 | +13.95 | +19.69% | 2 | 1 | 69.53% |
| PDD251219C00070000 | 2024-10-10 12:43PM EDT | 70.00 | 78.95 | 78.60 | 82.95 | 0.00 | - | 2 | 15 | 67.37% |
| PDD251219C00075000 | 2024-10-09 1:16PM EDT | 75.00 | 74.65 | 75.95 | 77.50 | 0.00 | - | 2 | 17 | 65.72% |
| PDD251219C00080000 | 2024-10-08 12:18PM EDT | 80.00 | 72.65 | 72.00 | 73.50 | 0.00 | - | 8 | 6 | 64.13% |
| PDD251219C00085000 | 2024-10-09 12:57PM EDT | 85.00 | 66.97 | 67.95 | 69.65 | 0.00 | - | 2 | 8 | 62.43% |
| PDD251219C00090000 | 2024-10-08 9:45AM EDT | 90.00 | 62.75 | 64.40 | 65.10 | 0.00 | - | 6 | 31 | 60.32% |
| PDD251219C00095000 | 2024-10-08 3:17PM EDT | 95.00 | 61.68 | 59.85 | 63.50 | 0.00 | - | 3 | 65 | 60.61% |
| PDD251219C00100000 | 2024-10-08 9:33AM EDT | 100.00 | 55.62 | 57.10 | 60.00 | 0.00 | - | 1 | 84 | 60.38% |
| PDD251219C00105000 | 2024-10-08 9:46AM EDT | 105.00 | 52.55 | 53.85 | 54.65 | 0.00 | - | 3 | 58 | 57.24% |
| PDD251219C00110000 | 2024-09-27 3:29PM EDT | 110.00 | 49.58 | 49.65 | 52.40 | +6.38 | +14.77% | 4 | 58 | 56.40% |
| PDD251219C00115000 | 2024-10-01 11:51AM EDT | 115.00 | 45.65 | 47.60 | 48.40 | 0.00 | - | 1 | 92 | 55.76% |
| PDD251219C00120000 | 2024-10-11 3:50PM EDT | 120.00 | 44.50 | 44.60 | 45.50 | -7.00 | -13.59% | 43 | 95 | 55.05% |
| PDD251219C00125000 | 2024-10-08 9:35AM EDT | 125.00 | 43.25 | 42.00 | 42.75 | 0.00 | - | 2 | 527 | 54.65% |
| PDD251219C00130000 | 2024-10-08 11:42AM EDT | 130.00 | 39.84 | 38.35 | 40.10 | 0.00 | - | 1 | 296 | 53.20% |
| PDD251219C00135000 | 2024-10-11 3:49PM EDT | 135.00 | 37.30 | 35.05 | 37.50 | +0.80 | +2.19% | 58 | 57 | 51.95% |
| PDD251219C00140000 | 2024-10-08 12:49PM EDT | 140.00 | 34.25 | 32.50 | 35.25 | 0.00 | - | 3 | 1,325 | 51.47% |
| PDD251219C00145000 | 2024-10-09 10:16AM EDT | 145.00 | 31.20 | 31.45 | 33.20 | 0.00 | - | 3 | 97 | 52.22% |
| PDD251219C00150000 | 2024-10-11 11:00AM EDT | 150.00 | 30.12 | 30.30 | 30.90 | +2.22 | +7.96% | 6 | 180 | 52.47% |
| PDD251219C00155000 | 2024-10-10 9:39AM EDT | 155.00 | 26.97 | 26.00 | 29.05 | 0.00 | - | 1 | 22 | 50.37% |
| PDD251219C00160000 | 2024-10-10 1:29PM EDT | 160.00 | 25.50 | 25.60 | 27.50 | 0.00 | - | 5 | 603 | 51.48% |
| PDD251219C00165000 | 2024-10-11 9:48AM EDT | 165.00 | 23.80 | 23.80 | 25.45 | -7.72 | -24.49% | 6 | 70 | 50.91% |
| PDD251219C00170000 | 2024-10-10 10:44AM EDT | 170.00 | 21.50 | 22.25 | 26.00 | 0.00 | - | 58 | 124 | 52.45% |
| PDD251219C00175000 | 2024-10-04 3:44PM EDT | 175.00 | 28.85 | 19.75 | 24.35 | 0.00 | - | 16 | 63 | 51.36% |
| PDD251219C00180000 | 2024-10-10 3:55PM EDT | 180.00 | 19.01 | 20.30 | 20.95 | 0.00 | - | 15 | 973 | 51.15% |
| PDD251219C00185000 | 2024-10-07 3:38PM EDT | 185.00 | 25.80 | 18.00 | 21.00 | 0.00 | - | 1 | 8 | 51.31% |
| PDD251219C00190000 | 2024-10-04 1:15PM EDT | 190.00 | 23.16 | 17.80 | 20.20 | 0.00 | - | 7 | 248 | 52.35% |
| PDD251219C00195000 | 2024-09-26 10:33AM EDT | 195.00 | 7.60 | 16.60 | 18.30 | 0.00 | - | 14 | 40 | 51.58% |
| PDD251219C00200000 | 2024-10-09 9:35AM EDT | 200.00 | 15.30 | 14.65 | 16.95 | 0.00 | - | 1 | 1,601 | 50.52% |
| PDD251219C00210000 | 2024-10-08 9:38AM EDT | 210.00 | 15.23 | 12.70 | 16.35 | 0.00 | - | 20 | 300 | 51.46% |
| PDD251219C00220000 | 2024-10-10 9:51AM EDT | 220.00 | 11.25 | 10.00 | 13.85 | 0.00 | - | 3 | 1,211 | 53.13% |
| PDD251219C00230000 | 2024-10-03 3:47PM EDT | 230.00 | 15.31 | 9.90 | 12.45 | 0.00 | - | 1 | 169 | 50.91% |
| PDD251219C00240000 | 2024-10-10 11:21AM EDT | 240.00 | 9.15 | 8.15 | 10.30 | 0.00 | - | 2 | 571 | 51.64% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD251219P00045000 | 2024-10-03 9:59AM EDT | 45.00 | 1.00 | 0.32 | 1.20 | 0.00 | - | 2 | 438 | 60.23% |
| PDD251219P00050000 | 2024-09-11 1:02PM EDT | 50.00 | 2.90 | 0.46 | 1.60 | 0.00 | - | 145 | 119 | 58.50% |
| PDD251219P00055000 | 2024-09-25 2:54PM EDT | 55.00 | 2.18 | 0.65 | 1.98 | 0.00 | - | 1 | 73 | 56.51% |
| PDD251219P00060000 | 2024-10-07 9:32AM EDT | 60.00 | 2.00 | 0.91 | 1.96 | 0.00 | - | 1 | 445 | 52.94% |
| PDD251219P00065000 | 2024-09-27 10:06AM EDT | 65.00 | 2.34 | 1.31 | 2.17 | 0.00 | - | 1 | 490 | 50.92% |
| PDD251219P00070000 | 2024-10-07 10:10AM EDT | 70.00 | 3.67 | 1.38 | 4.55 | 0.00 | - | 1 | 86 | 53.83% |
| PDD251219P00075000 | 2024-09-30 11:21AM EDT | 75.00 | 3.70 | 2.74 | 3.05 | 0.00 | - | 4 | 185 | 49.98% |
| PDD251219P00080000 | 2024-10-10 10:03AM EDT | 80.00 | 3.85 | 3.50 | 5.30 | -0.20 | -4.94% | 3 | 114 | 51.54% |
| PDD251219P00085000 | 2024-10-01 3:02PM EDT | 85.00 | 5.15 | 4.35 | 4.60 | 0.00 | - | 4 | 102 | 48.14% |
| PDD251219P00090000 | 2024-10-11 10:04AM EDT | 90.00 | 5.55 | 4.30 | 6.25 | -0.20 | -3.48% | 42 | 844 | 49.50% |
| PDD251219P00095000 | 2024-10-09 10:39AM EDT | 95.00 | 7.25 | 5.65 | 6.75 | 0.00 | - | 1 | 1,938 | 46.88% |
| PDD251219P00100000 | 2024-10-04 12:08PM EDT | 100.00 | 8.15 | 6.55 | 9.00 | 0.00 | - | 4 | 1,101 | 48.76% |
| PDD251219P00105000 | 2024-09-27 11:15AM EDT | 105.00 | 10.83 | 8.00 | 10.45 | 0.00 | - | 2 | 151 | 48.06% |
| PDD251219P00110000 | 2024-10-10 10:03AM EDT | 110.00 | 11.35 | 10.05 | 13.00 | -0.40 | -3.40% | 3 | 629 | 49.47% |
| PDD251219P00115000 | 2024-10-07 10:38AM EDT | 115.00 | 12.35 | 12.35 | 12.75 | 0.00 | - | 1 | 46 | 44.67% |
| PDD251219P00120000 | 2024-10-11 12:57PM EDT | 120.00 | 14.50 | 12.25 | 14.70 | -1.10 | -7.05% | 10 | 491 | 44.32% |
| PDD251219P00125000 | 2024-10-02 9:56AM EDT | 125.00 | 16.55 | 15.90 | 16.75 | 0.00 | - | 1 | 42 | 43.87% |
| PDD251219P00130000 | 2024-10-04 2:47PM EDT | 130.00 | 17.50 | 18.45 | 18.95 | 0.00 | - | 6 | 285 | 43.44% |
| PDD251219P00135000 | 2024-10-09 10:53AM EDT | 135.00 | 22.85 | 20.80 | 23.50 | 0.00 | - | 1 | 605 | 46.78% |
| PDD251219P00140000 | 2024-10-04 12:01PM EDT | 140.00 | 23.18 | 21.25 | 23.85 | 0.00 | - | 1 | 31 | 42.69% |
| PDD251219P00145000 | 2024-10-02 3:59PM EDT | 145.00 | 24.80 | 25.85 | 26.50 | 0.00 | - | 3 | 94 | 42.29% |
| PDD251219P00150000 | 2024-08-20 1:06PM EDT | 150.00 | 25.90 | 51.30 | 53.50 | 0.00 | - | 7 | 19 | 80.17% |
| PDD251219P00155000 | 2024-06-12 10:25AM EDT | 155.00 | 29.21 | 30.50 | 33.20 | 0.00 | - | - | 3 | 43.08% |
| PDD251219P00160000 | 2024-09-24 10:47AM EDT | 160.00 | 53.47 | 33.55 | 37.45 | 0.00 | - | 1 | 12 | 44.59% |
| PDD251219P00165000 | 2024-10-09 10:41AM EDT | 165.00 | 40.95 | 36.75 | 39.45 | 0.00 | - | 2 | 10 | 42.33% |
| PDD251219P00175000 | 2024-10-11 12:51PM EDT | 175.00 | 45.30 | 44.50 | 46.30 | -1.10 | -2.37% | 1 | 1 | 41.79% |
| PDD251219P00190000 | 2024-07-23 12:36PM EDT | 190.00 | 61.50 | 48.50 | 52.35 | 0.00 | - | - | 1 | 32.00% |
| PDD251219P00195000 | 2024-10-07 11:48AM EDT | 195.00 | 58.00 | 57.50 | 62.45 | 0.00 | - | 19 | 20 | 42.84% |
| PDD251219P00200000 | 2024-10-07 2:47PM EDT | 200.00 | 61.45 | 61.50 | 66.35 | 0.00 | - | 29 | 28 | 42.52% |
| PDD251219P00230000 | 2024-10-08 12:18PM EDT | 230.00 | 90.44 | 87.25 | 92.00 | 0.00 | - | 2 | 8 | 42.22% |
| PDD251219P00240000 | 2024-10-01 12:32PM EDT | 240.00 | 101.10 | 96.25 | 100.50 | 0.00 | - | 1 | 2 | 41.03% |
© 2024 Yahoo. Todos os direitos reservados.