Mercado fechará em 3 h 59 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,22-1,02 (-0,76%)
A partir de 12:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240726C000900002024-07-10 11:30AM EDT90.0048.5441.6545.450.00--5207.03%
PDD240726C000950002024-07-03 11:03AM EDT95.0041.0036.8540.450.00-51191.99%
PDD240726C001100002024-07-19 9:30AM EDT110.0022.1522.0525.500.00-11127.93%
PDD240726C001150002024-07-18 11:07AM EDT115.0017.0417.6520.500.00-22117.29%
PDD240726C001200002024-07-18 9:32AM EDT120.0012.7511.7515.350.00-1770.51%
PDD240726C001240002024-07-18 10:07AM EDT124.009.709.0011.400.00-151574.76%
PDD240726C001250002024-07-19 10:55AM EDT125.007.878.259.200.00-12155.08%
PDD240726C001260002024-07-18 11:15AM EDT126.005.857.458.350.00-1155.57%
PDD240726C001270002024-07-17 10:46AM EDT127.006.156.356.900.00-61150.34%
PDD240726C001280002024-07-18 11:23AM EDT128.004.805.405.800.00-1242.38%
PDD240726C001290002024-07-23 11:40AM EDT129.004.904.704.85-0.77-13.58%16638.33%
PDD240726C001300002024-07-23 11:24AM EDT130.004.203.904.15-0.90-17.65%91,76039.50%
PDD240726C001310002024-07-22 11:46AM EDT131.003.153.203.40-0.85-21.25%1584738.18%
PDD240726C001320002024-07-23 11:35AM EDT132.002.912.512.66-1.16-28.50%128335.94%
PDD240726C001330002024-07-23 11:37AM EDT133.002.251.982.12-0.93-29.25%6336336.13%
PDD240726C001340002024-07-23 11:40AM EDT134.001.631.381.65-0.68-29.44%24919136.13%
PDD240726C001350002024-07-23 11:45AM EDT135.001.151.141.24-0.70-37.84%88760335.79%
PDD240726C001360002024-07-23 11:38AM EDT136.000.900.850.90-0.47-34.31%37078135.38%
PDD240726C001370002024-07-23 11:45AM EDT137.000.650.600.65-0.47-41.23%54650635.38%
PDD240726C001380002024-07-23 11:37AM EDT138.000.500.420.55-0.47-48.45%2791,32537.84%
PDD240726C001390002024-07-23 11:17AM EDT139.000.560.310.35-0.09-13.85%14254536.52%
PDD240726C001400002024-07-23 11:44AM EDT140.000.230.220.25-0.27-54.00%1,09810,89337.01%
PDD240726C001410002024-07-23 11:45AM EDT141.000.170.170.20-0.24-58.54%1516638.57%
PDD240726C001420002024-07-23 11:32AM EDT142.000.160.120.17-0.16-50.00%17562540.53%
PDD240726C001430002024-07-23 11:43AM EDT143.000.110.110.13-0.13-38.24%8,38710,72641.50%
PDD240726C001440002024-07-23 11:34AM EDT144.000.100.050.12-0.04-28.57%555444.04%
PDD240726C001450002024-07-23 11:44AM EDT145.000.070.060.09-0.08-34.78%837,63944.73%
PDD240726C001460002024-07-23 10:49AM EDT146.000.050.050.30-0.21-80.77%2141054.00%
PDD240726C001470002024-07-22 12:44PM EDT147.000.030.010.140.00-321454.69%
PDD240726C001480002024-07-23 11:10AM EDT148.000.080.040.10+0.01+14.29%95,26851.17%
PDD240726C001490002024-07-23 9:45AM EDT149.000.060.040.22+0.01+20.00%3512059.77%
PDD240726C001500002024-07-22 2:48PM EDT150.000.040.010.280.00-21,55363.97%
PDD240726C001525002024-07-22 12:53PM EDT152.500.010.010.160.00-611264.84%
PDD240726C001550002024-07-22 10:51AM EDT155.000.020.010.250.00-3056576.56%
PDD240726C001575002024-07-15 2:33PM EDT157.500.210.010.750.00-81162101.56%
PDD240726C001600002024-07-22 3:54PM EDT160.000.050.010.340.00-216393.95%
PDD240726C001625002024-07-12 3:10PM EDT162.500.290.000.750.00-620115.63%
PDD240726C001650002024-07-22 2:24PM EDT165.000.010.000.050.00-29085681.25%
PDD240726C001675002024-07-19 2:35PM EDT167.500.010.000.750.00-1115129.20%
PDD240726C001700002024-07-11 10:48AM EDT170.000.200.000.750.00-726135.74%
PDD240726C001750002024-07-11 11:05AM EDT175.000.180.000.750.00--100148.24%
PDD240726C001800002024-07-12 11:31AM EDT180.000.710.000.750.00-11160.16%
PDD240726C001850002024-06-12 2:41PM EDT185.000.610.050.400.00--2157.62%
PDD240726C001900002024-07-19 1:40PM EDT190.000.010.000.750.00-22182.62%
PDD240726C002000002024-07-16 12:42PM EDT200.000.010.000.750.00-1020203.52%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240726P001100002024-07-19 3:45PM EDT110.000.110.010.090.00-1382.81%
PDD240726P001150002024-07-17 10:08AM EDT115.000.150.020.110.00-11313568.36%
PDD240726P001200002024-07-22 2:53PM EDT120.000.060.030.120.00-91,51852.34%
PDD240726P001220002024-07-22 2:39PM EDT122.000.080.040.13+0.02+33.33%51,09050.20%
PDD240726P001230002024-07-22 9:46AM EDT123.000.100.030.590.00-12656.54%
PDD240726P001240002024-07-23 11:04AM EDT124.000.120.010.13+0.02+20.00%3437242.58%
PDD240726P001250002024-07-22 3:57PM EDT125.000.170.070.14+0.03+21.43%251,42839.36%
PDD240726P001260002024-07-23 11:10AM EDT126.000.140.100.15-0.02-12.50%219135.94%
PDD240726P001270002024-07-23 11:36AM EDT127.000.160.150.37-0.09-36.00%519340.92%
PDD240726P001280002024-07-23 11:39AM EDT128.000.260.240.31-0.01-3.70%19019834.18%
PDD240726P001290002024-07-23 11:12AM EDT129.000.410.390.46+0.05+13.89%911133.89%
PDD240726P001300002024-07-23 11:15AM EDT130.000.540.570.64+0.01+1.89%3844233.01%
PDD240726P001310002024-07-23 10:43AM EDT131.000.940.830.91+0.20+27.03%4439632.76%
PDD240726P001320002024-07-23 11:15AM EDT132.001.221.181.38+0.06+5.17%2930034.82%
PDD240726P001330002024-07-23 11:14AM EDT133.001.501.551.76+0.21+16.28%8845033.59%
PDD240726P001340002024-07-23 11:13AM EDT134.002.092.082.63+0.19+10.00%3819039.75%
PDD240726P001350002024-07-23 11:13AM EDT135.002.672.603.05+0.49+22.48%761,44936.38%
PDD240726P001360002024-07-23 11:38AM EDT136.003.403.303.60+0.92+37.10%766933.69%
PDD240726P001370002024-07-23 10:29AM EDT137.004.504.204.40+1.35+42.86%2667034.67%
PDD240726P001380002024-07-23 11:42AM EDT138.004.954.905.65+1.15+30.26%4689545.70%
PDD240726P001390002024-07-23 11:24AM EDT139.005.755.006.90+0.77+15.46%240356.64%
PDD240726P001400002024-07-23 11:24AM EDT140.006.656.707.05+2.15+47.78%410,34237.79%
PDD240726P001410002024-07-23 11:26AM EDT141.007.457.558.35-2.94-28.30%23751.95%
PDD240726P001420002024-07-18 12:24PM EDT142.0010.558.359.350.00-94156.15%
PDD240726P001430002024-07-22 3:23PM EDT143.008.399.1010.950.00-113577.25%
PDD240726P001440002024-07-15 9:32AM EDT144.008.119.5011.750.00-15476.37%
PDD240726P001450002024-07-23 11:07AM EDT145.0011.6610.0012.65+1.61+16.02%13677.73%
PDD240726P001460002024-07-17 10:57AM EDT146.0014.1511.5513.150.00-36,00164.06%
PDD240726P001470002024-06-27 10:35AM EDT147.0013.9012.0515.350.00-4315105.37%
PDD240726P001480002024-07-01 11:15AM EDT148.0016.9412.8515.650.00-1189.75%
PDD240726P001490002024-07-16 9:46AM EDT149.0010.9513.9516.750.00-3096.83%
PDD240726P001500002024-07-18 12:43PM EDT150.0018.0615.0017.750.00-16100.68%
PDD240726P001525002024-07-16 10:55AM EDT152.5015.2517.7520.000.00-40101.07%
PDD240726P001550002024-07-15 12:29PM EDT155.0016.8019.9522.600.00-10113.53%
PDD240726P001575002024-07-16 10:05AM EDT157.5019.6022.4525.850.00-310147.22%
PDD240726P001600002024-06-18 11:19AM EDT160.0016.2725.8529.650.00--0135.94%
PDD240726P001650002024-07-12 11:58AM EDT165.0022.0030.1033.450.00--0176.51%