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
28.501,77 +477,21 (+1,70%)
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 comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240119C00015000 | 2023-03-15 9:47AM EDT | 15.00 | 78.70 | 61.30 | 62.55 | 0.00 | - | 1 | 33 | 122.02% |
| PDD240119C00017500 | 2023-02-01 11:26AM EDT | 17.50 | 87.00 | 78.35 | 79.60 | 0.00 | - | 2 | 16 | 0.00% |
| PDD240119C00020000 | 2023-01-30 2:06PM EDT | 20.00 | 78.07 | 71.45 | 73.15 | 0.00 | - | 1 | 43 | 368.41% |
| PDD240119C00022500 | 2023-03-20 9:38AM EDT | 22.50 | 54.80 | 54.25 | 55.40 | 0.00 | - | 1 | 7 | 100.29% |
| PDD240119C00025000 | 2023-03-09 4:02PM EDT | 25.00 | 62.70 | 52.15 | 53.10 | 0.00 | - | 1 | 30 | 97.14% |
| PDD240119C00030000 | 2023-03-30 3:02PM EDT | 30.00 | 49.00 | 47.75 | 48.50 | 0.00 | - | 5 | 80 | 89.26% |
| PDD240119C00035000 | 2023-03-30 11:01AM EDT | 35.00 | 45.05 | 43.55 | 44.25 | 0.00 | - | 16 | 469 | 84.42% |
| PDD240119C00040000 | 2023-03-30 10:10AM EDT | 40.00 | 41.65 | 39.45 | 40.10 | 0.00 | - | 2 | 374 | 79.83% |
| PDD240119C00045000 | 2023-03-30 10:35AM EDT | 45.00 | 36.30 | 35.55 | 35.85 | 0.00 | - | 4 | 1,189 | 75.09% |
| PDD240119C00050000 | 2023-03-28 2:53PM EDT | 50.00 | 29.78 | 31.85 | 32.30 | 0.00 | - | 3 | 550 | 72.60% |
| PDD240119C00055000 | 2023-03-28 9:56AM EDT | 55.00 | 24.80 | 28.30 | 28.70 | 0.00 | - | 3 | 324 | 69.48% |
| PDD240119C00060000 | 2023-03-31 12:09PM EDT | 60.00 | 24.57 | 25.10 | 25.35 | -2.33 | -8.66% | 1 | 1,215 | 67.10% |
| PDD240119C00065000 | 2023-03-31 12:07PM EDT | 65.00 | 21.50 | 22.10 | 22.50 | +1.17 | +5.76% | 1 | 895 | 65.45% |
| PDD240119C00070000 | 2023-03-31 2:07PM EDT | 70.00 | 19.65 | 19.45 | 19.70 | -0.70 | -3.44% | 9 | 3,719 | 63.79% |
| PDD240119C00075000 | 2023-03-31 12:12PM EDT | 75.00 | 16.56 | 17.00 | 17.30 | -2.01 | -10.82% | 2 | 2,487 | 62.50% |
| PDD240119C00080000 | 2023-03-31 3:25PM EDT | 80.00 | 14.95 | 14.80 | 15.05 | -1.31 | -8.06% | 5 | 1,476 | 61.21% |
| PDD240119C00085000 | 2023-03-31 3:41PM EDT | 85.00 | 13.00 | 12.90 | 13.10 | -1.05 | -7.47% | 3 | 1,889 | 60.28% |
| PDD240119C00090000 | 2023-03-31 3:19PM EDT | 90.00 | 11.22 | 11.15 | 11.30 | -1.03 | -8.41% | 55 | 10,074 | 59.22% |
| PDD240119C00095000 | 2023-03-31 2:31PM EDT | 95.00 | 9.56 | 9.60 | 9.75 | -1.49 | -13.48% | 13 | 3,582 | 58.33% |
| PDD240119C00100000 | 2023-03-31 2:41PM EDT | 100.00 | 8.25 | 8.25 | 8.40 | -0.75 | -8.33% | 51 | 3,708 | 57.56% |
| PDD240119C00105000 | 2023-03-31 12:05PM EDT | 105.00 | 6.70 | 7.10 | 7.20 | -1.20 | -15.19% | 17 | 7,885 | 56.89% |
| PDD240119C00110000 | 2023-03-31 12:05PM EDT | 110.00 | 5.75 | 6.05 | 6.20 | -0.80 | -12.21% | 18 | 5,806 | 56.27% |
| PDD240119C00115000 | 2023-03-31 10:14AM EDT | 115.00 | 5.05 | 5.20 | 5.35 | -0.78 | -13.38% | 2 | 2,513 | 55.87% |
| PDD240119C00120000 | 2023-03-31 3:19PM EDT | 120.00 | 4.52 | 4.45 | 4.65 | -0.68 | -13.08% | 1 | 3,113 | 55.55% |
| PDD240119C00125000 | 2023-03-30 10:09AM EDT | 125.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 2 | 917 | 55.15% |
| PDD240119C00130000 | 2023-03-30 1:40PM EDT | 130.00 | 3.77 | 3.30 | 3.40 | 0.00 | - | 8 | 4,064 | 54.83% |
| PDD240119C00135000 | 2023-03-28 9:50AM EDT | 135.00 | 3.20 | 2.80 | 2.95 | +0.69 | +27.49% | 1 | 824 | 54.53% |
| PDD240119C00140000 | 2023-03-31 10:36AM EDT | 140.00 | 2.55 | 2.45 | 2.55 | +0.32 | +14.35% | 59 | 1,394 | 54.46% |
| PDD240119C00145000 | 2023-03-30 9:58AM EDT | 145.00 | 2.48 | 2.07 | 2.21 | 0.00 | - | 1 | 976 | 54.16% |
| PDD240119C00150000 | 2023-03-31 2:31PM EDT | 150.00 | 1.88 | 1.84 | 1.92 | -0.50 | -21.01% | 10 | 4,395 | 54.24% |
| PDD240119C00155000 | 2023-03-30 10:12AM EDT | 155.00 | 1.90 | 1.60 | 1.67 | 0.00 | - | 6 | 862 | 54.15% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240119P00015000 | 2023-03-30 10:25AM EDT | 15.00 | 0.24 | 0.09 | 0.25 | 0.00 | - | 10 | 1,151 | 86.72% |
| PDD240119P00017500 | 2023-03-01 11:16AM EDT | 17.50 | 0.25 | 0.18 | 0.47 | 0.00 | - | 1 | 914 | 87.40% |
| PDD240119P00020000 | 2023-03-30 10:48AM EDT | 20.00 | 0.40 | 0.29 | 0.58 | 0.00 | - | 1 | 1,412 | 84.08% |
| PDD240119P00022500 | 2023-03-29 10:02AM EDT | 22.50 | 0.55 | 0.40 | 0.71 | 0.00 | - | 100 | 234 | 80.76% |
| PDD240119P00025000 | 2023-03-30 10:49AM EDT | 25.00 | 0.62 | 0.64 | 0.81 | 0.00 | - | 110 | 434 | 78.47% |
| PDD240119P00030000 | 2023-03-30 2:30PM EDT | 30.00 | 1.02 | 1.02 | 1.20 | 0.00 | - | 92 | 832 | 73.66% |
| PDD240119P00035000 | 2023-03-31 12:16PM EDT | 35.00 | 1.58 | 1.45 | 1.57 | +0.06 | +3.95% | 27 | 2,379 | 68.24% |
| PDD240119P00040000 | 2023-03-31 3:48PM EDT | 40.00 | 2.18 | 2.15 | 2.20 | -0.05 | -2.24% | 187 | 3,722 | 65.10% |
| PDD240119P00045000 | 2023-03-31 11:49AM EDT | 45.00 | 3.10 | 2.95 | 3.10 | +0.16 | +5.44% | 1 | 2,632 | 62.37% |
| PDD240119P00050000 | 2023-03-30 10:08AM EDT | 50.00 | 4.00 | 4.05 | 4.20 | 0.00 | - | 8 | 1,801 | 60.21% |
| PDD240119P00055000 | 2023-03-30 11:54AM EDT | 55.00 | 5.37 | 5.35 | 5.55 | 0.00 | - | 1 | 1,281 | 58.17% |
| PDD240119P00060000 | 2023-03-31 9:40AM EDT | 60.00 | 7.35 | 7.00 | 7.15 | +0.40 | +5.76% | 1 | 2,239 | 56.54% |
| PDD240119P00065000 | 2023-03-31 3:41PM EDT | 65.00 | 9.05 | 8.85 | 9.00 | -1.00 | -9.95% | 2 | 739 | 54.85% |
| PDD240119P00070000 | 2023-03-31 12:27PM EDT | 70.00 | 11.40 | 11.05 | 11.20 | +0.50 | +4.59% | 4 | 6,492 | 53.59% |
| PDD240119P00075000 | 2023-03-31 9:56AM EDT | 75.00 | 14.25 | 13.45 | 13.65 | +1.16 | +8.86% | 2 | 3,043 | 52.21% |
| PDD240119P00080000 | 2023-03-31 10:31AM EDT | 80.00 | 16.45 | 16.10 | 16.40 | +0.54 | +3.39% | 11 | 3,762 | 50.92% |
| PDD240119P00085000 | 2023-03-31 3:41PM EDT | 85.00 | 19.20 | 19.05 | 19.25 | -2.58 | -11.85% | 2 | 6,291 | 49.84% |
| PDD240119P00090000 | 2023-03-28 11:50AM EDT | 90.00 | 24.30 | 22.25 | 22.55 | 0.00 | - | 5 | 2,312 | 48.99% |
| PDD240119P00095000 | 2023-03-28 10:31AM EDT | 95.00 | 29.05 | 25.65 | 26.10 | 0.00 | - | 7 | 3,519 | 48.25% |
| PDD240119P00100000 | 2023-03-31 10:25AM EDT | 100.00 | 29.95 | 29.15 | 29.45 | -1.90 | -5.97% | 14 | 3,873 | 45.91% |
| PDD240119P00105000 | 2023-03-30 1:29PM EDT | 105.00 | 32.40 | 33.05 | 33.45 | 0.00 | - | 25 | 1,645 | 45.37% |
| PDD240119P00110000 | 2023-03-31 12:13PM EDT | 110.00 | 37.85 | 37.10 | 37.50 | +1.50 | +4.13% | 4 | 1,043 | 44.31% |
| PDD240119P00115000 | 2023-03-20 10:20AM EDT | 115.00 | 40.60 | 41.25 | 41.70 | 0.00 | - | 1 | 741 | 43.19% |
| PDD240119P00120000 | 2023-03-24 11:08AM EDT | 120.00 | 48.40 | 45.55 | 46.15 | 0.00 | - | 4 | 226 | 42.70% |
| PDD240119P00125000 | 2023-03-22 9:49AM EDT | 125.00 | 50.10 | 50.00 | 50.50 | 0.00 | - | 5 | 209 | 40.77% |
| PDD240119P00130000 | 2023-03-29 12:43PM EDT | 130.00 | 57.70 | 54.55 | 55.10 | 0.00 | - | 4 | 45 | 39.71% |
| PDD240119P00135000 | 2023-03-29 9:40AM EDT | 135.00 | 63.40 | 59.15 | 60.00 | 0.00 | - | 6 | 308 | 40.76% |
| PDD240119P00140000 | 2023-03-24 1:35PM EDT | 140.00 | 66.95 | 64.00 | 64.35 | 0.00 | - | 3 | 270 | 33.96% |
| PDD240119P00145000 | 2023-03-20 10:39AM EDT | 145.00 | 65.40 | 68.60 | 69.75 | 0.00 | - | 5 | 155 | 41.65% |
| PDD240119P00150000 | 2023-03-15 10:36AM EDT | 150.00 | 61.20 | 73.60 | 75.50 | 0.00 | - | 130 | 0 | 50.66% |
| PDD240119P00155000 | 2023-02-27 11:36AM EDT | 155.00 | 71.10 | 81.90 | 82.75 | 0.00 | - | 3 | 0 | 64.62% |
© 2023 Yahoo. Todos os direitos reservados.
