Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,54 +0,15 (+0,17%) OURO
1.919,00 -0,80 (-0,04%) Bitcoin USD
26.154,12 -126,12 (-0,48%)
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 comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD231020C00035000 | 2023-06-09 9:55AM EDT | 35.00 | 42.80 | 35.65 | 36.05 | 0.00 | - | 1 | 5 | 0.00% |
| PDD231020C00040000 | 2023-09-18 9:42AM EDT | 40.00 | 59.35 | 53.90 | 54.25 | 0.00 | - | 1 | 6 | 153.13% |
| PDD231020C00045000 | 2023-08-14 9:43AM EDT | 45.00 | 35.30 | 54.70 | 54.95 | 0.00 | - | 5 | 25 | 331.79% |
| PDD231020C00050000 | 2023-09-15 3:50PM EDT | 50.00 | 49.60 | 43.90 | 44.35 | 0.00 | - | 1 | 50 | 121.88% |
| PDD231020C00055000 | 2023-09-07 1:20PM EDT | 55.00 | 42.40 | 38.90 | 39.45 | 0.00 | - | 1 | 88 | 109.38% |
| PDD231020C00060000 | 2023-09-22 1:12PM EDT | 60.00 | 36.50 | 34.00 | 34.35 | 0.00 | - | 1 | 249 | 93.75% |
| PDD231020C00065000 | 2023-09-26 3:48PM EDT | 65.00 | 29.45 | 29.10 | 29.40 | -5.50 | -15.74% | 1 | 676 | 83.30% |
| PDD231020C00070000 | 2023-09-25 9:41AM EDT | 70.00 | 25.40 | 24.20 | 24.50 | 0.00 | - | 1 | 3,555 | 73.24% |
| PDD231020C00075000 | 2023-09-25 9:43AM EDT | 75.00 | 20.40 | 19.40 | 19.60 | 0.00 | - | 3 | 4,153 | 63.67% |
| PDD231020C00080000 | 2023-09-26 1:02PM EDT | 80.00 | 15.85 | 14.65 | 14.90 | -1.10 | -6.49% | 7 | 5,904 | 55.32% |
| PDD231020C00085000 | 2023-09-26 3:45PM EDT | 85.00 | 10.65 | 10.40 | 10.60 | -1.80 | -14.46% | 18 | 12,099 | 51.05% |
| PDD231020C00087000 | 2023-09-26 11:00AM EDT | 87.00 | 9.50 | 8.85 | 9.05 | -1.05 | -9.95% | 5 | 121 | 51.00% |
| PDD231020C00088000 | 2023-09-26 11:56AM EDT | 88.00 | 8.85 | 8.15 | 8.30 | -1.00 | -10.15% | 2 | 238 | 50.15% |
| PDD231020C00089000 | 2023-09-26 12:42PM EDT | 89.00 | 8.25 | 7.45 | 7.60 | -0.70 | -7.82% | 18 | 404 | 49.59% |
| PDD231020C00090000 | 2023-09-26 2:19PM EDT | 90.00 | 7.16 | 6.75 | 6.90 | -1.19 | -14.25% | 15 | 11,613 | 48.72% |
| PDD231020C00091000 | 2023-09-26 2:04PM EDT | 91.00 | 6.75 | 6.15 | 6.30 | -1.10 | -14.01% | 20 | 78 | 48.61% |
| PDD231020C00092000 | 2023-09-26 11:53AM EDT | 92.00 | 6.20 | 5.55 | 5.65 | -0.65 | -9.49% | 148 | 46 | 47.63% |
| PDD231020C00093000 | 2023-09-26 9:42AM EDT | 93.00 | 5.75 | 5.00 | 5.10 | -0.55 | -8.73% | 12 | 51 | 47.36% |
| PDD231020C00094000 | 2023-09-25 11:17AM EDT | 94.00 | 5.90 | 4.45 | 4.60 | 0.00 | - | 8 | 42 | 47.27% |
| PDD231020C00095000 | 2023-09-26 2:46PM EDT | 95.00 | 4.10 | 4.00 | 4.10 | -1.29 | -23.93% | 282 | 9,169 | 46.83% |
| PDD231020C00096000 | 2023-09-26 12:43PM EDT | 96.00 | 4.05 | 3.55 | 3.65 | -0.95 | -19.00% | 10 | 486 | 46.53% |
| PDD231020C00097000 | 2023-09-26 9:34AM EDT | 97.00 | 4.05 | 3.15 | 3.25 | -0.30 | -6.90% | 2 | 0 | 46.41% |
| PDD231020C00098000 | 2023-09-26 3:51PM EDT | 98.00 | 2.83 | 2.77 | 2.84 | -1.07 | -27.44% | 38 | 249 | 45.85% |
| PDD231020C00099000 | 2023-09-25 12:19PM EDT | 99.00 | 3.40 | 2.43 | 2.51 | 0.00 | - | 8 | 353 | 45.79% |
| PDD231020C00100000 | 2023-09-26 3:52PM EDT | 100.00 | 2.18 | 2.11 | 2.20 | -0.77 | -26.10% | 810 | 11,836 | 45.61% |
| PDD231020C00101000 | 2023-09-26 3:25PM EDT | 101.00 | 1.91 | 1.84 | 1.93 | -0.76 | -28.46% | 2 | 139 | 45.56% |
| PDD231020C00102000 | 2023-09-26 9:58AM EDT | 102.00 | 1.70 | 1.60 | 1.68 | -0.55 | -24.44% | 3 | 172 | 45.44% |
| PDD231020C00103000 | 2023-09-26 11:41AM EDT | 103.00 | 1.66 | 1.38 | 1.44 | -0.46 | -21.70% | 19 | 0 | 45.07% |
| PDD231020C00104000 | 2023-09-25 2:06PM EDT | 104.00 | 1.77 | 1.18 | 1.25 | 0.00 | - | 6 | 75 | 45.07% |
| PDD231020C00105000 | 2023-09-26 3:40PM EDT | 105.00 | 1.09 | 1.02 | 1.06 | -0.54 | -33.13% | 5 | 9,828 | 44.73% |
| PDD231020C00106000 | 2023-09-25 1:56PM EDT | 106.00 | 1.32 | 0.87 | 0.92 | 0.00 | - | 3 | 0 | 44.82% |
| PDD231020C00107000 | 2023-09-25 3:06PM EDT | 107.00 | 1.21 | 0.74 | 0.78 | 0.00 | - | 10 | 26 | 44.65% |
| PDD231020C00108000 | 2023-09-26 11:44AM EDT | 108.00 | 0.77 | 0.63 | 0.67 | -0.18 | -18.95% | 28 | 19 | 44.70% |
| PDD231020C00109000 | 2023-09-22 3:05PM EDT | 109.00 | 0.84 | 0.54 | 0.57 | 0.00 | - | - | 547 | 44.68% |
| PDD231020C00110000 | 2023-09-26 3:56PM EDT | 110.00 | 0.49 | 0.45 | 0.48 | -0.32 | -39.51% | 8 | 8,503 | 44.58% |
| PDD231020C00111000 | 2023-09-25 12:49PM EDT | 111.00 | 0.46 | 0.39 | 0.42 | -0.15 | -24.59% | 8 | 19 | 44.92% |
| PDD231020C00115000 | 2023-09-25 11:17AM EDT | 115.00 | 0.34 | 0.19 | 0.24 | 0.00 | - | 3 | 13,098 | 46.00% |
| PDD231020C00120000 | 2023-09-26 9:30AM EDT | 120.00 | 0.18 | 0.03 | 0.12 | +0.02 | +12.50% | 1 | 6,663 | 47.46% |
| PDD231020C00125000 | 2023-09-26 9:42AM EDT | 125.00 | 0.07 | 0.04 | 0.05 | -0.02 | -22.22% | 16 | 1,505 | 47.66% |
| PDD231020C00130000 | 2023-09-21 9:30AM EDT | 130.00 | 0.20 | 0.02 | 0.03 | 0.00 | - | 1 | 1,925 | 50.00% |
| PDD231020C00135000 | 2023-09-25 9:39AM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 468 | 50.78% |
| PDD231020C00140000 | 2023-09-20 12:22PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 271 | 63.28% |
| PDD231020C00145000 | 2023-09-22 3:24PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 770 | 54.69% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD231020P00035000 | 2023-09-13 11:06AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 697 | 121.88% |
| PDD231020P00040000 | 2023-09-25 11:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,099 | 106.25% |
| PDD231020P00045000 | 2023-09-25 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8,474 | 98.44% |
| PDD231020P00050000 | 2023-09-25 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,515 | 79.69% |
| PDD231020P00055000 | 2023-09-20 3:32PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 148 | 1,796 | 72.66% |
| PDD231020P00060000 | 2023-09-25 1:38PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,270 | 67.97% |
| PDD231020P00065000 | 2023-09-25 1:37PM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 4,293 | 62.70% |
| PDD231020P00070000 | 2023-09-26 10:22AM EDT | 70.00 | 0.08 | 0.11 | 0.12 | -0.02 | -20.00% | 1 | 7,846 | 57.42% |
| PDD231020P00075000 | 2023-09-25 11:28AM EDT | 75.00 | 0.23 | 0.20 | 0.28 | +0.03 | +15.00% | 1 | 16,173 | 52.34% |
| PDD231020P00080000 | 2023-09-26 3:01PM EDT | 80.00 | 0.52 | 0.54 | 0.57 | +0.13 | +33.33% | 25 | 5,635 | 49.27% |
| PDD231020P00085000 | 2023-09-26 3:18PM EDT | 85.00 | 1.20 | 1.22 | 1.26 | +0.30 | +33.33% | 111 | 4,475 | 46.53% |
| PDD231020P00087000 | 2023-09-25 10:43AM EDT | 87.00 | 1.32 | 1.65 | 1.70 | 0.00 | - | 1 | 272 | 45.65% |
| PDD231020P00088000 | 2023-09-26 11:38AM EDT | 88.00 | 1.65 | 1.91 | 1.97 | +0.21 | +14.58% | 101 | 149 | 45.31% |
| PDD231020P00089000 | 2023-09-26 2:00PM EDT | 89.00 | 1.91 | 2.20 | 2.26 | +0.26 | +15.76% | 15 | 497 | 44.87% |
| PDD231020P00090000 | 2023-09-26 3:45PM EDT | 90.00 | 2.46 | 2.53 | 2.59 | +0.58 | +30.85% | 87 | 14,746 | 44.51% |
| PDD231020P00091000 | 2023-09-26 9:54AM EDT | 91.00 | 2.62 | 2.88 | 2.95 | -0.10 | -3.68% | 1 | 287 | 44.12% |
| PDD231020P00092000 | 2023-09-26 3:28PM EDT | 92.00 | 3.31 | 3.25 | 3.40 | +0.74 | +28.79% | 11 | 187 | 44.29% |
| PDD231020P00093000 | 2023-09-26 10:51AM EDT | 93.00 | 3.40 | 3.70 | 3.80 | +0.59 | +21.00% | 2 | 472 | 43.57% |
| PDD231020P00094000 | 2023-09-25 1:16PM EDT | 94.00 | 3.35 | 4.20 | 4.30 | 0.00 | - | 11 | 99 | 43.51% |
| PDD231020P00095000 | 2023-09-26 3:46PM EDT | 95.00 | 4.65 | 4.70 | 4.80 | +0.95 | +25.68% | 56 | 5,080 | 43.04% |
| PDD231020P00096000 | 2023-09-26 2:59PM EDT | 96.00 | 5.16 | 5.25 | 5.35 | +0.36 | +7.50% | 24 | 268 | 42.74% |
| PDD231020P00097000 | 2023-09-26 11:27AM EDT | 97.00 | 5.30 | 5.85 | 5.95 | +0.80 | +17.78% | 126 | 172 | 42.55% |
| PDD231020P00098000 | 2023-09-26 10:05AM EDT | 98.00 | 6.00 | 6.45 | 6.60 | +0.95 | +18.81% | 2 | 147 | 42.54% |
| PDD231020P00099000 | 2023-09-25 12:39PM EDT | 99.00 | 5.80 | 7.10 | 7.25 | 0.00 | - | 16 | 183 | 42.15% |
| PDD231020P00100000 | 2023-09-26 2:45PM EDT | 100.00 | 7.65 | 7.80 | 7.95 | +1.26 | +19.72% | 18 | 6,201 | 41.94% |
| PDD231020P00101000 | 2023-09-20 11:10AM EDT | 101.00 | 7.20 | 8.50 | 8.70 | 0.00 | - | - | 56 | 41.97% |
| PDD231020P00102000 | 2023-09-26 9:36AM EDT | 102.00 | 8.35 | 9.25 | 9.45 | -1.85 | -18.14% | 8 | 26 | 41.60% |
| PDD231020P00103000 | 2023-09-26 2:23PM EDT | 103.00 | 9.65 | 10.05 | 10.25 | -1.45 | -13.06% | 2 | 2 | 41.55% |
| PDD231020P00104000 | 2023-09-21 3:31PM EDT | 104.00 | 12.54 | 10.85 | 11.05 | 0.00 | - | - | 7 | 41.14% |
| PDD231020P00105000 | 2023-09-26 3:58PM EDT | 105.00 | 11.80 | 11.70 | 11.90 | +2.10 | +21.65% | 57 | 1,294 | 41.11% |
| PDD231020P00106000 | 2023-09-21 3:31PM EDT | 106.00 | 14.31 | 12.55 | 12.75 | 0.00 | - | - | 15 | 40.72% |
| PDD231020P00107000 | 2023-09-26 2:31PM EDT | 107.00 | 13.05 | 13.40 | 13.70 | -2.18 | -14.31% | 1 | 9 | 41.90% |
| PDD231020P00108000 | 2023-09-21 3:31PM EDT | 108.00 | 16.18 | 14.30 | 14.60 | 0.00 | - | - | 5 | 41.87% |
| PDD231020P00109000 | 2023-09-21 3:31PM EDT | 109.00 | 17.10 | 15.25 | 15.50 | 0.00 | - | - | 103 | 41.50% |
| PDD231020P00110000 | 2023-09-26 2:09PM EDT | 110.00 | 15.45 | 16.15 | 16.40 | +1.30 | +9.19% | 14 | 172 | 40.72% |
| PDD231020P00111000 | 2023-09-21 10:06AM EDT | 111.00 | 18.25 | 17.10 | 17.30 | 0.00 | - | - | 3 | 39.31% |
| PDD231020P00115000 | 2023-09-15 3:50PM EDT | 115.00 | 20.10 | 21.00 | 21.30 | +3.90 | +24.07% | 1 | 36 | 45.70% |
| PDD231020P00120000 | 2023-09-26 1:43PM EDT | 120.00 | 25.40 | 25.85 | 26.30 | +0.90 | +3.67% | 6 | 0 | 53.13% |
| PDD231020P00125000 | 2023-09-20 3:54PM EDT | 125.00 | 30.30 | 30.85 | 31.30 | 0.00 | - | 1 | 0 | 60.06% |
| PDD231020P00130000 | 2023-09-15 3:50PM EDT | 130.00 | 30.70 | 35.95 | 36.20 | 0.00 | - | 1 | 1 | 60.64% |
| PDD231020P00135000 | 2023-09-18 10:02AM EDT | 135.00 | 35.05 | 40.85 | 41.20 | 0.00 | - | 1 | 0 | 66.41% |
| PDD231020P00140000 | 2023-08-02 11:14AM EDT | 140.00 | 55.60 | 36.30 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDD231020P00145000 | 2023-09-11 10:20AM EDT | 145.00 | 48.05 | 50.80 | 51.40 | 0.00 | - | 2 | 0 | 64.45% |
| PDD231020P00150000 | 2023-09-12 9:56AM EDT | 150.00 | 50.55 | 55.75 | 56.20 | 0.00 | - | - | 0 | 82.03% |
© 2023 Yahoo. Todos os direitos reservados.
