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
28.448,49 +354,01 (+1,26%)
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 comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230616C00020000 | 2023-03-27 9:30AM EDT | 20.00 | 52.10 | 55.90 | 56.45 | 0.00 | - | 7 | 15 | 150.59% |
| PDD230616C00022500 | 2023-01-11 10:53AM EDT | 22.50 | 71.95 | 69.75 | 70.35 | 0.00 | - | 2 | 20 | 622.95% |
| PDD230616C00025000 | 2022-12-01 11:33AM EDT | 25.00 | 60.05 | 56.95 | 57.55 | 0.00 | - | 1 | 128 | 301.03% |
| PDD230616C00030000 | 2023-03-29 10:07AM EDT | 30.00 | 43.60 | 46.05 | 46.65 | 0.00 | - | 30 | 80 | 117.38% |
| PDD230616C00035000 | 2023-01-04 2:58PM EDT | 35.00 | 57.75 | 60.90 | 61.80 | 0.00 | - | 1 | 14 | 455.13% |
| PDD230616C00040000 | 2023-03-31 3:54PM EDT | 40.00 | 36.70 | 36.50 | 36.95 | +3.80 | +11.55% | 1 | 19 | 96.68% |
| PDD230616C00045000 | 2023-03-22 12:32PM EDT | 45.00 | 32.24 | 31.75 | 32.20 | 0.00 | - | 2 | 146 | 87.40% |
| PDD230616C00050000 | 2023-03-30 9:45AM EDT | 50.00 | 27.71 | 27.25 | 27.55 | 0.00 | - | 8 | 654 | 80.66% |
| PDD230616C00055000 | 2023-03-29 12:43PM EDT | 55.00 | 20.30 | 22.85 | 23.10 | 0.00 | - | 1 | 303 | 74.49% |
| PDD230616C00060000 | 2023-03-30 2:53PM EDT | 60.00 | 18.95 | 18.85 | 19.05 | -0.90 | -4.53% | 2 | 418 | 70.94% |
| PDD230616C00065000 | 2023-03-31 9:50AM EDT | 65.00 | 14.34 | 15.05 | 15.30 | -1.56 | -9.81% | 1 | 1,310 | 67.02% |
| PDD230616C00070000 | 2023-03-31 2:10PM EDT | 70.00 | 11.95 | 11.85 | 12.00 | -0.41 | -3.32% | 29 | 12,759 | 64.61% |
| PDD230616C00075000 | 2023-03-31 12:05PM EDT | 75.00 | 8.50 | 9.10 | 9.20 | -1.00 | -10.53% | 39 | 22,143 | 62.68% |
| PDD230616C00080000 | 2023-03-31 1:04PM EDT | 80.00 | 6.75 | 6.80 | 6.90 | -0.72 | -9.64% | 34 | 6,391 | 61.06% |
| PDD230616C00085000 | 2023-03-31 3:45PM EDT | 85.00 | 5.05 | 4.95 | 5.10 | -0.55 | -9.82% | 2,185 | 7,732 | 59.83% |
| PDD230616C00090000 | 2023-03-31 3:52PM EDT | 90.00 | 3.70 | 3.60 | 3.70 | -0.30 | -7.50% | 111 | 10,721 | 59.13% |
| PDD230616C00095000 | 2023-03-31 3:34PM EDT | 95.00 | 2.60 | 2.58 | 2.66 | -0.25 | -8.77% | 36 | 8,354 | 58.64% |
| PDD230616C00100000 | 2023-03-31 3:52PM EDT | 100.00 | 1.89 | 1.83 | 1.91 | -0.16 | -7.80% | 97 | 11,263 | 58.40% |
| PDD230616C00105000 | 2023-03-31 11:59AM EDT | 105.00 | 1.25 | 1.31 | 1.37 | -0.31 | -19.87% | 1 | 3,668 | 58.42% |
| PDD230616C00110000 | 2023-03-31 12:59PM EDT | 110.00 | 0.96 | 0.93 | 0.99 | -0.19 | -16.52% | 61 | 4,703 | 58.55% |
| PDD230616C00115000 | 2023-03-31 1:02PM EDT | 115.00 | 0.70 | 0.66 | 0.72 | -0.12 | -14.63% | 2 | 2,734 | 58.74% |
| PDD230616C00120000 | 2023-03-31 12:40PM EDT | 120.00 | 0.49 | 0.47 | 0.52 | -0.16 | -24.62% | 2 | 2,867 | 58.94% |
| PDD230616C00125000 | 2023-03-30 2:39PM EDT | 125.00 | 0.46 | 0.14 | 0.56 | 0.00 | - | 32 | 1,355 | 58.98% |
| PDD230616C00130000 | 2023-03-28 11:56AM EDT | 130.00 | 0.24 | 0.15 | 0.48 | 0.00 | - | 1 | 3,105 | 61.47% |
| PDD230616C00135000 | 2023-03-30 1:10PM EDT | 135.00 | 0.26 | 0.19 | 0.21 | 0.00 | - | 1 | 497 | 60.35% |
| PDD230616C00140000 | 2023-03-31 12:14PM EDT | 140.00 | 0.17 | 0.15 | 0.16 | -0.12 | -41.38% | 22 | 1,518 | 61.13% |
| PDD230616C00145000 | 2023-03-24 2:49PM EDT | 145.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 20 | 117 | 61.13% |
| PDD230616C00150000 | 2023-03-30 10:04AM EDT | 150.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 2 | 125 | 64.06% |
| PDD230616C00155000 | 2023-03-27 10:36AM EDT | 155.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 1,102 | 66.21% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230616P00020000 | 2023-03-27 12:08PM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 31 | 124.22% |
| PDD230616P00022500 | 2023-03-31 11:55AM EDT | 22.50 | 0.08 | 0.02 | 0.07 | +0.04 | +100.00% | 1 | 65 | 107.03% |
| PDD230616P00025000 | 2023-03-29 11:53AM EDT | 25.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 100 | 2,153 | 110.55% |
| PDD230616P00030000 | 2023-03-29 10:38AM EDT | 30.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 1,000 | 1,488 | 89.06% |
| PDD230616P00035000 | 2023-03-21 1:52PM EDT | 35.00 | 0.16 | 0.04 | 0.44 | 0.00 | - | 6 | 779 | 88.87% |
| PDD230616P00040000 | 2023-03-27 3:58PM EDT | 40.00 | 0.45 | 0.25 | 0.41 | 0.00 | - | 26 | 11,919 | 79.54% |
| PDD230616P00045000 | 2023-03-30 9:35AM EDT | 45.00 | 0.65 | 0.37 | 0.67 | 0.00 | - | 5 | 21,291 | 73.29% |
| PDD230616P00050000 | 2023-03-31 2:27PM EDT | 50.00 | 0.93 | 0.88 | 0.95 | +0.03 | +3.33% | 3 | 14,813 | 69.92% |
| PDD230616P00055000 | 2023-03-31 3:54PM EDT | 55.00 | 1.48 | 1.45 | 1.51 | +0.03 | +2.07% | 2 | 7,802 | 66.24% |
| PDD230616P00060000 | 2023-03-31 3:52PM EDT | 60.00 | 2.33 | 2.30 | 2.36 | -0.02 | -0.85% | 2 | 7,083 | 63.14% |
| PDD230616P00065000 | 2023-03-31 3:09PM EDT | 65.00 | 3.60 | 3.50 | 3.65 | +0.05 | +1.41% | 46 | 3,515 | 60.74% |
| PDD230616P00070000 | 2023-03-31 1:03PM EDT | 70.00 | 5.33 | 5.15 | 5.30 | +0.13 | +2.50% | 36 | 18,772 | 58.36% |
| PDD230616P00075000 | 2023-03-31 3:34PM EDT | 75.00 | 7.35 | 7.40 | 7.50 | +0.29 | +4.11% | 9 | 22,008 | 56.89% |
| PDD230616P00080000 | 2023-03-31 2:12PM EDT | 80.00 | 10.15 | 10.05 | 10.20 | +0.60 | +6.28% | 49 | 9,598 | 55.16% |
| PDD230616P00085000 | 2023-03-31 1:53PM EDT | 85.00 | 13.35 | 13.20 | 13.35 | +0.50 | +3.89% | 23 | 13,559 | 53.49% |
| PDD230616P00090000 | 2023-03-31 2:01PM EDT | 90.00 | 16.90 | 16.80 | 17.05 | +0.15 | +0.90% | 9 | 5,700 | 52.34% |
| PDD230616P00095000 | 2023-03-29 3:49PM EDT | 95.00 | 23.35 | 20.75 | 21.00 | 0.00 | - | 100 | 3,219 | 50.59% |
| PDD230616P00100000 | 2023-03-31 10:33AM EDT | 100.00 | 25.40 | 25.00 | 25.25 | +1.45 | +6.05% | 4 | 4,265 | 50.15% |
| PDD230616P00105000 | 2023-03-27 10:01AM EDT | 105.00 | 33.45 | 29.50 | 29.80 | 0.00 | - | 1 | 626 | 49.27% |
| PDD230616P00110000 | 2023-03-24 2:41PM EDT | 110.00 | 36.70 | 34.15 | 34.65 | 0.00 | - | 130 | 580 | 51.47% |
| PDD230616P00115000 | 2023-03-23 9:35AM EDT | 115.00 | 38.20 | 38.95 | 39.50 | 0.00 | - | 2 | 66 | 52.54% |
| PDD230616P00120000 | 2023-03-24 2:41PM EDT | 120.00 | 46.45 | 43.90 | 44.35 | 0.00 | - | 25 | 75 | 52.15% |
| PDD230616P00125000 | 2023-03-06 1:11PM EDT | 125.00 | 32.47 | 48.70 | 49.30 | 0.00 | - | 1 | 0 | 53.86% |
| PDD230616P00130000 | 2023-03-20 9:40AM EDT | 130.00 | 52.25 | 53.75 | 54.35 | 0.00 | - | 2 | 0 | 59.28% |
| PDD230616P00135000 | 2023-03-22 3:07PM EDT | 135.00 | 59.15 | 58.80 | 59.30 | 0.00 | - | 510 | 0 | 60.45% |
| PDD230616P00140000 | 2023-03-08 12:02PM EDT | 140.00 | 47.70 | 63.80 | 64.45 | 0.00 | - | 2 | 0 | 69.34% |
| PDD230616P00145000 | 2023-03-08 12:16PM EDT | 145.00 | 52.65 | 68.85 | 69.40 | 0.00 | - | 4 | 0 | 52.34% |
| PDD230616P00150000 | 2023-03-20 12:33PM EDT | 150.00 | 69.48 | 73.75 | 74.35 | 0.00 | - | 214 | 0 | 71.58% |
| PDD230616P00155000 | 2023-02-21 10:52AM EDT | 155.00 | 68.40 | 74.20 | 74.85 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
