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
76,10 +0,20 (+0,26%)
Pós-fechamento: 05:43PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240119C000150002023-03-15 9:47AM EDT15.0078.7061.3062.550.00-133122.02%
PDD240119C000175002023-02-01 11:26AM EDT17.5087.0078.3579.600.00-2160.00%
PDD240119C000200002023-01-30 2:06PM EDT20.0078.0771.4573.150.00-143368.41%
PDD240119C000225002023-03-20 9:38AM EDT22.5054.8054.2555.400.00-17100.29%
PDD240119C000250002023-03-09 4:02PM EDT25.0062.7052.1553.100.00-13097.14%
PDD240119C000300002023-03-30 3:02PM EDT30.0049.0047.7548.500.00-58089.26%
PDD240119C000350002023-03-30 11:01AM EDT35.0045.0543.5544.250.00-1646984.42%
PDD240119C000400002023-03-30 10:10AM EDT40.0041.6539.4540.100.00-237479.83%
PDD240119C000450002023-03-30 10:35AM EDT45.0036.3035.5535.850.00-41,18975.09%
PDD240119C000500002023-03-28 2:53PM EDT50.0029.7831.8532.300.00-355072.60%
PDD240119C000550002023-03-28 9:56AM EDT55.0024.8028.3028.700.00-332469.48%
PDD240119C000600002023-03-31 12:09PM EDT60.0024.5725.1025.35-2.33-8.66%11,21567.10%
PDD240119C000650002023-03-31 12:07PM EDT65.0021.5022.1022.50+1.17+5.76%189565.45%
PDD240119C000700002023-03-31 2:07PM EDT70.0019.6519.4519.70-0.70-3.44%93,71963.79%
PDD240119C000750002023-03-31 12:12PM EDT75.0016.5617.0017.30-2.01-10.82%22,48762.50%
PDD240119C000800002023-03-31 3:25PM EDT80.0014.9514.8015.05-1.31-8.06%51,47661.21%
PDD240119C000850002023-03-31 3:41PM EDT85.0013.0012.9013.10-1.05-7.47%31,88960.28%
PDD240119C000900002023-03-31 3:19PM EDT90.0011.2211.1511.30-1.03-8.41%5510,07459.22%
PDD240119C000950002023-03-31 2:31PM EDT95.009.569.609.75-1.49-13.48%133,58258.33%
PDD240119C001000002023-03-31 2:41PM EDT100.008.258.258.40-0.75-8.33%513,70857.56%
PDD240119C001050002023-03-31 12:05PM EDT105.006.707.107.20-1.20-15.19%177,88556.89%
PDD240119C001100002023-03-31 12:05PM EDT110.005.756.056.20-0.80-12.21%185,80656.27%
PDD240119C001150002023-03-31 10:14AM EDT115.005.055.205.35-0.78-13.38%22,51355.87%
PDD240119C001200002023-03-31 3:19PM EDT120.004.524.454.65-0.68-13.08%13,11355.55%
PDD240119C001250002023-03-30 10:09AM EDT125.004.503.804.000.00-291755.15%
PDD240119C001300002023-03-30 1:40PM EDT130.003.773.303.400.00-84,06454.83%
PDD240119C001350002023-03-28 9:50AM EDT135.003.202.802.95+0.69+27.49%182454.53%
PDD240119C001400002023-03-31 10:36AM EDT140.002.552.452.55+0.32+14.35%591,39454.46%
PDD240119C001450002023-03-30 9:58AM EDT145.002.482.072.210.00-197654.16%
PDD240119C001500002023-03-31 2:31PM EDT150.001.881.841.92-0.50-21.01%104,39554.24%
PDD240119C001550002023-03-30 10:12AM EDT155.001.901.601.670.00-686254.15%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240119P000150002023-03-30 10:25AM EDT15.000.240.090.250.00-101,15186.72%
PDD240119P000175002023-03-01 11:16AM EDT17.500.250.180.470.00-191487.40%
PDD240119P000200002023-03-30 10:48AM EDT20.000.400.290.580.00-11,41284.08%
PDD240119P000225002023-03-29 10:02AM EDT22.500.550.400.710.00-10023480.76%
PDD240119P000250002023-03-30 10:49AM EDT25.000.620.640.810.00-11043478.47%
PDD240119P000300002023-03-30 2:30PM EDT30.001.021.021.200.00-9283273.66%
PDD240119P000350002023-03-31 12:16PM EDT35.001.581.451.57+0.06+3.95%272,37968.24%
PDD240119P000400002023-03-31 3:48PM EDT40.002.182.152.20-0.05-2.24%1873,72265.10%
PDD240119P000450002023-03-31 11:49AM EDT45.003.102.953.10+0.16+5.44%12,63262.37%
PDD240119P000500002023-03-30 10:08AM EDT50.004.004.054.200.00-81,80160.21%
PDD240119P000550002023-03-30 11:54AM EDT55.005.375.355.550.00-11,28158.17%
PDD240119P000600002023-03-31 9:40AM EDT60.007.357.007.15+0.40+5.76%12,23956.54%
PDD240119P000650002023-03-31 3:41PM EDT65.009.058.859.00-1.00-9.95%273954.85%
PDD240119P000700002023-03-31 12:27PM EDT70.0011.4011.0511.20+0.50+4.59%46,49253.59%
PDD240119P000750002023-03-31 9:56AM EDT75.0014.2513.4513.65+1.16+8.86%23,04352.21%
PDD240119P000800002023-03-31 10:31AM EDT80.0016.4516.1016.40+0.54+3.39%113,76250.92%
PDD240119P000850002023-03-31 3:41PM EDT85.0019.2019.0519.25-2.58-11.85%26,29149.84%
PDD240119P000900002023-03-28 11:50AM EDT90.0024.3022.2522.550.00-52,31248.99%
PDD240119P000950002023-03-28 10:31AM EDT95.0029.0525.6526.100.00-73,51948.25%
PDD240119P001000002023-03-31 10:25AM EDT100.0029.9529.1529.45-1.90-5.97%143,87345.91%
PDD240119P001050002023-03-30 1:29PM EDT105.0032.4033.0533.450.00-251,64545.37%
PDD240119P001100002023-03-31 12:13PM EDT110.0037.8537.1037.50+1.50+4.13%41,04344.31%
PDD240119P001150002023-03-20 10:20AM EDT115.0040.6041.2541.700.00-174143.19%
PDD240119P001200002023-03-24 11:08AM EDT120.0048.4045.5546.150.00-422642.70%
PDD240119P001250002023-03-22 9:49AM EDT125.0050.1050.0050.500.00-520940.77%
PDD240119P001300002023-03-29 12:43PM EDT130.0057.7054.5555.100.00-44539.71%
PDD240119P001350002023-03-29 9:40AM EDT135.0063.4059.1560.000.00-630840.76%
PDD240119P001400002023-03-24 1:35PM EDT140.0066.9564.0064.350.00-327033.96%
PDD240119P001450002023-03-20 10:39AM EDT145.0065.4068.6069.750.00-515541.65%
PDD240119P001500002023-03-15 10:36AM EDT150.0061.2073.6075.500.00-130050.66%
PDD240119P001550002023-02-27 11:36AM EDT155.0071.1081.9082.750.00-3064.62%