Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
75,90-0,54 (-0,71%)
No fechamento: 04:00PM EDT
76,00 +0,10 (+0,13%)
Pós-fechamento: 05:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230616C000200002023-03-27 9:30AM EDT20.0052.1055.9056.450.00-715150.59%
PDD230616C000225002023-01-11 10:53AM EDT22.5071.9569.7570.350.00-220622.95%
PDD230616C000250002022-12-01 11:33AM EDT25.0060.0556.9557.550.00-1128301.03%
PDD230616C000300002023-03-29 10:07AM EDT30.0043.6046.0546.650.00-3080117.38%
PDD230616C000350002023-01-04 2:58PM EDT35.0057.7560.9061.800.00-114455.13%
PDD230616C000400002023-03-31 3:54PM EDT40.0036.7036.5036.95+3.80+11.55%11996.68%
PDD230616C000450002023-03-22 12:32PM EDT45.0032.2431.7532.200.00-214687.40%
PDD230616C000500002023-03-30 9:45AM EDT50.0027.7127.2527.550.00-865480.66%
PDD230616C000550002023-03-29 12:43PM EDT55.0020.3022.8523.100.00-130374.49%
PDD230616C000600002023-03-30 2:53PM EDT60.0018.9518.8519.05-0.90-4.53%241870.94%
PDD230616C000650002023-03-31 9:50AM EDT65.0014.3415.0515.30-1.56-9.81%11,31067.02%
PDD230616C000700002023-03-31 2:10PM EDT70.0011.9511.8512.00-0.41-3.32%2912,75964.61%
PDD230616C000750002023-03-31 12:05PM EDT75.008.509.109.20-1.00-10.53%3922,14362.68%
PDD230616C000800002023-03-31 1:04PM EDT80.006.756.806.90-0.72-9.64%346,39161.06%
PDD230616C000850002023-03-31 3:45PM EDT85.005.054.955.10-0.55-9.82%2,1857,73259.83%
PDD230616C000900002023-03-31 3:52PM EDT90.003.703.603.70-0.30-7.50%11110,72159.13%
PDD230616C000950002023-03-31 3:34PM EDT95.002.602.582.66-0.25-8.77%368,35458.64%
PDD230616C001000002023-03-31 3:52PM EDT100.001.891.831.91-0.16-7.80%9711,26358.40%
PDD230616C001050002023-03-31 11:59AM EDT105.001.251.311.37-0.31-19.87%13,66858.42%
PDD230616C001100002023-03-31 12:59PM EDT110.000.960.930.99-0.19-16.52%614,70358.55%
PDD230616C001150002023-03-31 1:02PM EDT115.000.700.660.72-0.12-14.63%22,73458.74%
PDD230616C001200002023-03-31 12:40PM EDT120.000.490.470.52-0.16-24.62%22,86758.94%
PDD230616C001250002023-03-30 2:39PM EDT125.000.460.140.560.00-321,35558.98%
PDD230616C001300002023-03-28 11:56AM EDT130.000.240.150.480.00-13,10561.47%
PDD230616C001350002023-03-30 1:10PM EDT135.000.260.190.210.00-149760.35%
PDD230616C001400002023-03-31 12:14PM EDT140.000.170.150.16-0.12-41.38%221,51861.13%
PDD230616C001450002023-03-24 2:49PM EDT145.000.090.020.200.00-2011761.13%
PDD230616C001500002023-03-30 10:04AM EDT150.000.150.010.220.00-212564.06%
PDD230616C001550002023-03-27 10:36AM EDT155.000.100.020.200.00-11,10266.21%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230616P000200002023-03-27 12:08PM EDT20.000.020.000.150.00-1031124.22%
PDD230616P000225002023-03-31 11:55AM EDT22.500.080.020.07+0.04+100.00%165107.03%
PDD230616P000250002023-03-29 11:53AM EDT25.000.080.050.180.00-1002,153110.55%
PDD230616P000300002023-03-29 10:38AM EDT30.000.140.050.110.00-1,0001,48889.06%
PDD230616P000350002023-03-21 1:52PM EDT35.000.160.040.440.00-677988.87%
PDD230616P000400002023-03-27 3:58PM EDT40.000.450.250.410.00-2611,91979.54%
PDD230616P000450002023-03-30 9:35AM EDT45.000.650.370.670.00-521,29173.29%
PDD230616P000500002023-03-31 2:27PM EDT50.000.930.880.95+0.03+3.33%314,81369.92%
PDD230616P000550002023-03-31 3:54PM EDT55.001.481.451.51+0.03+2.07%27,80266.24%
PDD230616P000600002023-03-31 3:52PM EDT60.002.332.302.36-0.02-0.85%27,08363.14%
PDD230616P000650002023-03-31 3:09PM EDT65.003.603.503.65+0.05+1.41%463,51560.74%
PDD230616P000700002023-03-31 1:03PM EDT70.005.335.155.30+0.13+2.50%3618,77258.36%
PDD230616P000750002023-03-31 3:34PM EDT75.007.357.407.50+0.29+4.11%922,00856.89%
PDD230616P000800002023-03-31 2:12PM EDT80.0010.1510.0510.20+0.60+6.28%499,59855.16%
PDD230616P000850002023-03-31 1:53PM EDT85.0013.3513.2013.35+0.50+3.89%2313,55953.49%
PDD230616P000900002023-03-31 2:01PM EDT90.0016.9016.8017.05+0.15+0.90%95,70052.34%
PDD230616P000950002023-03-29 3:49PM EDT95.0023.3520.7521.000.00-1003,21950.59%
PDD230616P001000002023-03-31 10:33AM EDT100.0025.4025.0025.25+1.45+6.05%44,26550.15%
PDD230616P001050002023-03-27 10:01AM EDT105.0033.4529.5029.800.00-162649.27%
PDD230616P001100002023-03-24 2:41PM EDT110.0036.7034.1534.650.00-13058051.47%
PDD230616P001150002023-03-23 9:35AM EDT115.0038.2038.9539.500.00-26652.54%
PDD230616P001200002023-03-24 2:41PM EDT120.0046.4543.9044.350.00-257552.15%
PDD230616P001250002023-03-06 1:11PM EDT125.0032.4748.7049.300.00-1053.86%
PDD230616P001300002023-03-20 9:40AM EDT130.0052.2553.7554.350.00-2059.28%
PDD230616P001350002023-03-22 3:07PM EDT135.0059.1558.8059.300.00-510060.45%
PDD230616P001400002023-03-08 12:02PM EDT140.0047.7063.8064.450.00-2069.34%
PDD230616P001450002023-03-08 12:16PM EDT145.0052.6568.8569.400.00-4052.34%
PDD230616P001500002023-03-20 12:33PM EDT150.0069.4873.7574.350.00-214071.58%
PDD230616P001550002023-02-21 10:52AM EDT155.0068.4074.2074.850.00-1000.00%