Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.551,85 +620,17 (+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 comprapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230421C00020000 | 2022-12-21 3:44PM EDT | 20.00 | 66.70 | 72.75 | 73.35 | 0.00 | - | 1 | 5 | 1,441.02% |
| PDD230421C00022500 | 2023-01-26 10:32AM EDT | 22.50 | 76.25 | 61.10 | 61.70 | 0.00 | - | 6 | 7 | 692.68% |
| PDD230421C00025000 | 2023-03-17 3:09PM EDT | 25.00 | 66.32 | 50.70 | 51.25 | 0.00 | - | 1 | 12 | 196.88% |
| PDD230421C00030000 | 2023-02-27 10:32AM EDT | 30.00 | 55.93 | 42.75 | 43.25 | 0.00 | - | 1 | 9 | 0.00% |
| PDD230421C00035000 | 2022-11-07 4:02PM EDT | 35.00 | 30.15 | 51.60 | 52.30 | 0.00 | - | 11 | 23 | 554.98% |
| PDD230421C00040000 | 2023-03-30 3:29PM EDT | 40.00 | 36.90 | 35.85 | 36.25 | 0.00 | - | 2 | 1,653 | 130.66% |
| PDD230421C00045000 | 2023-03-23 12:29PM EDT | 45.00 | 33.55 | 30.90 | 31.30 | 0.00 | - | 606 | 1,082 | 114.45% |
| PDD230421C00050000 | 2023-03-27 3:01PM EDT | 50.00 | 22.14 | 25.95 | 26.40 | 0.00 | - | 3 | 75 | 99.95% |
| PDD230421C00055000 | 2023-03-23 2:13PM EDT | 55.00 | 23.20 | 21.05 | 21.40 | 0.00 | - | 1 | 85 | 83.30% |
| PDD230421C00060000 | 2023-03-31 3:48PM EDT | 60.00 | 16.30 | 16.20 | 16.50 | -1.14 | -6.54% | 10 | 313 | 69.82% |
| PDD230421C00065000 | 2023-03-31 10:45AM EDT | 65.00 | 11.50 | 11.60 | 11.80 | -1.25 | -9.80% | 3 | 696 | 60.55% |
| PDD230421C00070000 | 2023-03-31 3:07PM EDT | 70.00 | 7.40 | 7.45 | 7.65 | -0.90 | -10.84% | 35 | 1,930 | 54.83% |
| PDD230421C00075000 | 2023-03-31 3:54PM EDT | 75.00 | 4.30 | 4.20 | 4.30 | -0.49 | -10.23% | 696 | 3,222 | 51.22% |
| PDD230421C00080000 | 2023-03-31 3:59PM EDT | 80.00 | 2.23 | 2.17 | 2.25 | -0.37 | -14.23% | 1,357 | 9,486 | 51.44% |
| PDD230421C00081000 | 2023-03-31 1:39PM EDT | 81.00 | 1.89 | 1.88 | 1.95 | -0.41 | -17.83% | 79 | 1,924 | 51.49% |
| PDD230421C00082000 | 2023-03-31 3:46PM EDT | 82.00 | 1.65 | 1.63 | 1.69 | -0.31 | -15.82% | 1,041 | 3,876 | 51.66% |
| PDD230421C00083000 | 2023-03-31 3:33PM EDT | 83.00 | 1.44 | 1.37 | 1.47 | -0.40 | -21.74% | 38 | 329 | 51.59% |
| PDD230421C00084000 | 2023-03-31 3:47PM EDT | 84.00 | 1.24 | 1.19 | 1.29 | -0.32 | -20.51% | 32 | 513 | 52.05% |
| PDD230421C00085000 | 2023-03-31 3:54PM EDT | 85.00 | 1.09 | 1.04 | 1.10 | -0.25 | -18.66% | 317 | 2,902 | 52.30% |
| PDD230421C00086000 | 2023-03-31 12:56PM EDT | 86.00 | 0.91 | 0.87 | 0.97 | -0.27 | -22.88% | 56 | 438 | 52.54% |
| PDD230421C00087000 | 2023-03-31 3:46PM EDT | 87.00 | 0.78 | 0.77 | 0.85 | -0.34 | -30.36% | 9 | 205 | 53.20% |
| PDD230421C00088000 | 2023-03-31 10:54AM EDT | 88.00 | 0.59 | 0.65 | 0.73 | -0.50 | -45.87% | 7 | 985 | 53.32% |
| PDD230421C00089000 | 2023-03-31 2:32PM EDT | 89.00 | 0.56 | 0.57 | 0.63 | -0.29 | -34.12% | 33 | 1,004 | 53.76% |
| PDD230421C00090000 | 2023-03-31 3:58PM EDT | 90.00 | 0.51 | 0.48 | 0.54 | -0.12 | -19.05% | 346 | 6,144 | 53.91% |
| PDD230421C00091000 | 2023-03-31 2:32PM EDT | 91.00 | 0.42 | 0.42 | 0.49 | -0.23 | -35.38% | 24 | 833 | 54.69% |
| PDD230421C00092000 | 2023-03-31 3:19PM EDT | 92.00 | 0.39 | 0.37 | 0.42 | -0.09 | -18.75% | 63 | 241 | 55.13% |
| PDD230421C00093000 | 2023-03-31 9:41AM EDT | 93.00 | 0.34 | 0.32 | 0.37 | -0.07 | -17.07% | 10 | 93 | 55.62% |
| PDD230421C00094000 | 2023-03-30 3:44PM EDT | 94.00 | 0.35 | 0.28 | 0.31 | 0.00 | - | 24 | 98 | 55.86% |
| PDD230421C00095000 | 2023-03-31 3:59PM EDT | 95.00 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 84 | 13,430 | 55.96% |
| PDD230421C00096000 | 2023-03-31 10:16AM EDT | 96.00 | 0.19 | 0.21 | 0.23 | -0.10 | -34.48% | 115 | 26 | 56.54% |
| PDD230421C00097000 | 2023-03-31 11:07AM EDT | 97.00 | 0.17 | 0.18 | 0.20 | -0.05 | -22.73% | 1 | 44 | 56.84% |
| PDD230421C00098000 | 2023-03-28 9:55AM EDT | 98.00 | 0.09 | 0.16 | 0.18 | 0.00 | - | 11 | 59 | 57.62% |
| PDD230421C00100000 | 2023-03-31 3:23PM EDT | 100.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 149 | 5,442 | 58.40% |
| PDD230421C00101000 | 2023-03-30 12:12PM EDT | 101.00 | 0.22 | 0.10 | 0.12 | 0.00 | - | 6 | 101 | 58.59% |
| PDD230421C00102000 | 2023-03-31 9:31AM EDT | 102.00 | 0.06 | 0.09 | 0.11 | -0.06 | -50.00% | 5 | 530 | 59.38% |
| PDD230421C00103000 | 2023-03-29 10:09AM EDT | 103.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 12 | 89 | 58.98% |
| PDD230421C00104000 | 2023-03-30 2:39PM EDT | 104.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 2 | 59.96% |
| PDD230421C00105000 | 2023-03-31 3:53PM EDT | 105.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 45 | 2,895 | 60.74% |
| PDD230421C00110000 | 2023-03-31 12:27PM EDT | 110.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 8,328 | 60.94% |
| PDD230421C00115000 | 2023-03-30 10:05AM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 101 | 2,000 | 64.45% |
| PDD230421C00120000 | 2023-03-30 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 3,413 | 71.88% |
| PDD230421C00125000 | 2023-03-30 1:44PM EDT | 125.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,076 | 75.78% |
| PDD230421C00130000 | 2023-03-21 9:39AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 612 | 80.47% |
| PDD230421C00135000 | 2023-03-27 12:46PM EDT | 135.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 126 | 89.45% |
| PDD230421C00140000 | 2023-03-28 11:51AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 640 | 94.53% |
| PDD230421C00145000 | 2023-03-28 11:51AM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 41 | 99.22% |
| PDD230421C00150000 | 2023-03-28 3:23PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 93.75% |
| PDD230421C00155000 | 2023-03-21 2:54PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 70 | 107.81% |
Opções de vendapara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230421P00020000 | 2023-03-20 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 51 | 228.13% |
| PDD230421P00022500 | 2023-01-04 11:47AM EDT | 22.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 3 | 195.31% |
| PDD230421P00025000 | 2022-11-29 2:56PM EDT | 25.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 203.13% |
| PDD230421P00030000 | 2023-02-23 10:59AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,005 | 157.81% |
| PDD230421P00035000 | 2023-03-24 2:00PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 166 | 125.00% |
| PDD230421P00040000 | 2023-03-28 10:46AM EDT | 40.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 21 | 676 | 108.59% |
| PDD230421P00045000 | 2023-03-24 12:30PM EDT | 45.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 28 | 3,377 | 99.90% |
| PDD230421P00050000 | 2023-03-31 10:54AM EDT | 50.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 1 | 3,520 | 81.84% |
| PDD230421P00055000 | 2023-03-31 1:29PM EDT | 55.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 6 | 1,159 | 68.56% |
| PDD230421P00060000 | 2023-03-31 3:32PM EDT | 60.00 | 0.24 | 0.21 | 0.27 | -0.02 | -7.69% | 143 | 5,759 | 60.35% |
| PDD230421P00065000 | 2023-03-31 3:53PM EDT | 65.00 | 0.56 | 0.54 | 0.57 | +0.01 | +1.82% | 245 | 7,846 | 54.00% |
| PDD230421P00070000 | 2023-03-31 3:56PM EDT | 70.00 | 1.39 | 1.37 | 1.42 | -0.03 | -2.11% | 371 | 5,357 | 50.49% |
| PDD230421P00075000 | 2023-03-31 3:07PM EDT | 75.00 | 3.25 | 3.10 | 3.20 | +0.20 | +6.56% | 123 | 7,520 | 49.19% |
| PDD230421P00080000 | 2023-03-31 3:54PM EDT | 80.00 | 6.05 | 6.00 | 6.15 | +0.30 | +5.22% | 60 | 13,125 | 49.15% |
| PDD230421P00081000 | 2023-03-31 2:00PM EDT | 81.00 | 6.83 | 6.70 | 6.85 | +0.48 | +7.56% | 13 | 1,720 | 49.02% |
| PDD230421P00082000 | 2023-03-31 2:00PM EDT | 82.00 | 7.58 | 7.45 | 7.60 | +0.78 | +11.47% | 13 | 168 | 49.15% |
| PDD230421P00083000 | 2023-03-31 12:02PM EDT | 83.00 | 9.10 | 8.20 | 8.40 | +1.10 | +13.75% | 2 | 125 | 49.59% |
| PDD230421P00084000 | 2023-03-28 10:29AM EDT | 84.00 | 13.05 | 9.05 | 9.20 | 0.00 | - | 4 | 76 | 49.56% |
| PDD230421P00085000 | 2023-03-31 1:00PM EDT | 85.00 | 10.13 | 9.85 | 10.05 | +0.67 | +7.08% | 14 | 6,717 | 50.02% |
| PDD230421P00086000 | 2023-03-29 12:43PM EDT | 86.00 | 13.70 | 10.70 | 10.90 | 0.00 | - | 25 | 69 | 50.05% |
| PDD230421P00087000 | 2023-03-30 10:06AM EDT | 87.00 | 10.15 | 11.55 | 11.75 | 0.00 | - | 1 | 43 | 49.61% |
| PDD230421P00088000 | 2023-03-27 3:34PM EDT | 88.00 | 16.54 | 12.45 | 12.70 | 0.00 | - | 2 | 26 | 51.12% |
| PDD230421P00089000 | 2023-03-31 1:57PM EDT | 89.00 | 13.53 | 13.40 | 13.60 | +0.03 | +0.22% | 86 | 15 | 51.07% |
| PDD230421P00090000 | 2023-03-31 2:09PM EDT | 90.00 | 14.37 | 14.30 | 14.50 | +1.42 | +10.97% | 2 | 3,447 | 50.59% |
| PDD230421P00091000 | 2023-03-23 9:43AM EDT | 91.00 | 14.15 | 15.15 | 15.50 | 0.00 | - | - | 28 | 52.98% |
| PDD230421P00092000 | 2023-03-30 10:12AM EDT | 92.00 | 15.45 | 16.10 | 16.40 | 0.00 | - | 4 | 39 | 51.76% |
| PDD230421P00093000 | 2023-03-31 10:20AM EDT | 93.00 | 18.30 | 17.05 | 17.35 | +2.04 | +12.55% | 3 | 23 | 51.86% |
| PDD230421P00094000 | 2023-03-30 9:52AM EDT | 94.00 | 17.20 | 18.05 | 18.30 | 0.00 | - | 1 | 29 | 51.56% |
| PDD230421P00095000 | 2023-03-31 3:31PM EDT | 95.00 | 19.24 | 19.00 | 19.35 | +0.99 | +5.42% | 7 | 3,574 | 55.96% |
| PDD230421P00096000 | 2023-03-30 9:52AM EDT | 96.00 | 19.10 | 19.95 | 20.30 | 0.00 | - | 4 | 15 | 55.57% |
| PDD230421P00097000 | 2023-03-31 2:32PM EDT | 97.00 | 21.40 | 20.95 | 21.30 | +1.35 | +6.73% | 1 | 4 | 57.42% |
| PDD230421P00098000 | 2023-03-30 9:52AM EDT | 98.00 | 21.11 | 21.95 | 22.60 | 0.00 | - | 2 | 2 | 57.91% |
| PDD230421P00099000 | 2023-03-30 9:52AM EDT | 99.00 | 22.05 | 22.95 | 23.25 | 0.00 | - | 4 | 4 | 58.11% |
| PDD230421P00100000 | 2023-03-30 9:52AM EDT | 100.00 | 23.07 | 23.90 | 24.25 | 0.00 | - | 2 | 68 | 59.86% |
| PDD230421P00101000 | 2023-03-30 9:52AM EDT | 101.00 | 24.05 | 24.85 | 25.35 | 0.00 | - | 4 | 4 | 67.58% |
| PDD230421P00102000 | 2023-03-21 9:51AM EDT | 102.00 | 21.70 | 25.85 | 26.30 | 0.00 | - | - | 0 | 66.60% |
| PDD230421P00103000 | 2023-03-20 12:37PM EDT | 103.00 | 22.90 | 26.80 | 27.35 | 0.00 | - | - | 0 | 71.19% |
| PDD230421P00104000 | 2023-03-20 12:03PM EDT | 104.00 | 24.35 | 27.75 | 28.30 | 0.00 | - | - | 0 | 70.02% |
| PDD230421P00105000 | 2023-03-27 11:48AM EDT | 105.00 | 34.15 | 28.85 | 29.30 | 0.00 | - | 3 | 6 | 71.68% |
| PDD230421P00110000 | 2023-03-20 10:32AM EDT | 110.00 | 30.15 | 33.85 | 34.40 | 0.00 | - | 1 | 0 | 60.16% |
| PDD230421P00115000 | 2023-03-20 12:56PM EDT | 115.00 | 33.70 | 38.85 | 39.30 | 0.00 | - | 73 | 0 | 87.40% |
| PDD230421P00120000 | 2023-03-20 10:14AM EDT | 120.00 | 41.20 | 43.85 | 44.40 | 0.00 | - | 7 | 0 | 71.88% |
| PDD230421P00125000 | 2023-03-17 9:32AM EDT | 125.00 | 31.90 | 48.85 | 49.30 | 0.00 | - | 24 | 0 | 101.27% |
| PDD230421P00130000 | 2023-03-16 11:02AM EDT | 130.00 | 38.08 | 53.85 | 54.30 | 0.00 | - | 7 | 0 | 107.62% |
| PDD230421P00135000 | 2023-03-17 9:30AM EDT | 135.00 | 40.30 | 58.90 | 59.30 | 0.00 | - | 31 | 0 | 50.00% |
| PDD230421P00140000 | 2023-02-10 1:23PM EDT | 140.00 | 49.00 | 54.00 | 54.60 | 0.00 | - | 1 | 1 | 0.00% |
| PDD230421P00145000 | 2023-03-13 9:55AM EDT | 145.00 | 57.35 | 68.85 | 69.45 | 0.00 | - | - | 0 | 104.69% |
| PDD230421P00155000 | 2023-03-22 9:33AM EDT | 155.00 | 77.40 | 78.85 | 79.35 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. Todos os direitos reservados.
