Mercado fechará em 1 h 45 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,75-2,74 (-2,89%)
A partir de 02:15PM EDT. Mercado aberto.
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
PDD240119C000150002023-09-06 9:35AM EDT15.0087.0576.9577.200.00-234163.28%
PDD240119C000175002023-08-29 9:46AM EDT17.5077.2574.4574.800.00-518152.93%
PDD240119C000200002023-08-29 10:08AM EDT20.0076.6071.9572.400.00-146143.85%
PDD240119C000225002023-05-01 3:57PM EDT22.5047.4043.4044.200.00-170.00%
PDD240119C000250002023-08-29 10:02AM EDT25.0070.6567.1567.400.00-637128.22%
PDD240119C000300002023-07-25 2:55PM EDT30.0054.0048.7049.350.00-15830.00%
PDD240119C000350002023-09-19 12:20PM EDT35.0063.4557.3557.750.00-1470105.66%
PDD240119C000400002023-09-12 3:58PM EDT40.0059.8052.4052.950.00-10054195.51%
PDD240119C000450002023-09-15 3:50PM EDT45.0055.5547.6548.050.00-231,24687.09%
PDD240119C000500002023-09-21 11:18AM EDT50.0043.7842.9043.25-5.83-11.75%969079.79%
PDD240119C000550002023-08-31 2:05PM EDT55.0045.7038.3038.550.00-251174.12%
PDD240119C000600002023-09-21 9:38AM EDT60.0035.0533.7533.95-1.91-5.17%11,65168.80%
PDD240119C000650002023-09-20 9:30AM EDT65.0034.4129.3529.500.00-12,54964.26%
PDD240119C000700002023-09-19 1:20PM EDT70.0030.8025.1525.350.00-54,78760.78%
PDD240119C000750002023-09-21 1:53PM EDT75.0021.3521.2521.40-3.40-13.74%54,38657.79%
PDD240119C000800002023-09-20 2:52PM EDT80.0018.2517.7017.80-2.53-12.18%33,00155.49%
PDD240119C000850002023-09-21 10:40AM EDT85.0015.3514.5014.65-1.67-9.81%106,22553.78%
PDD240119C000900002023-09-21 1:33PM EDT90.0011.8511.7011.85-2.25-15.96%613,22652.32%
PDD240119C000950002023-09-21 1:24PM EDT95.009.409.359.45-1.60-14.55%547,00251.25%
PDD240119C001000002023-09-21 12:38PM EDT100.007.437.357.50-1.72-18.80%227,75750.45%
PDD240119C001050002023-09-21 12:12PM EDT105.005.955.755.85-0.90-13.14%2411,56850.06%
PDD240119C001100002023-09-21 10:58AM EDT110.004.734.454.55-1.03-17.88%121,82749.65%
PDD240119C001150002023-09-21 10:41AM EDT115.003.783.403.50-0.62-14.09%102,95749.24%
PDD240119C001200002023-09-21 12:39PM EDT120.002.662.632.67-0.72-21.30%7210,38948.90%
PDD240119C001250002023-09-21 9:51AM EDT125.002.192.012.06-0.47-17.67%13,77248.89%
PDD240119C001300002023-09-20 3:08PM EDT130.002.021.531.590.00-57,13848.95%
PDD240119C001350002023-09-20 3:33PM EDT135.001.561.171.220.00-15,23148.96%
PDD240119C001400002023-09-21 9:34AM EDT140.001.000.900.94-0.20-16.67%72,90249.07%
PDD240119C001450002023-09-21 9:44AM EDT145.000.820.690.73-0.05-5.75%11,24949.24%
PDD240119C001500002023-09-21 11:22AM EDT150.000.580.530.57-0.13-18.31%206,28549.49%
PDD240119C001550002023-09-20 3:50PM EDT155.000.520.400.620.00-3691,67350.93%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240119P000150002023-09-20 10:41AM EDT15.000.020.010.020.00-71,355110.94%
PDD240119P000175002023-09-15 9:41AM EDT17.500.020.010.020.00-4996101.56%
PDD240119P000200002023-09-20 1:30PM EDT20.000.030.020.030.00-11,69098.44%
PDD240119P000225002023-09-07 10:50AM EDT22.500.030.020.040.00-10035192.19%
PDD240119P000250002023-09-15 9:43AM EDT25.000.020.030.050.00-101,25288.28%
PDD240119P000300002023-09-14 9:30AM EDT30.000.070.010.150.00-111,09383.01%
PDD240119P000350002023-09-07 10:05AM EDT35.000.070.060.230.00-5002,73778.22%
PDD240119P000400002023-09-06 10:38AM EDT40.000.090.120.200.00-182,43569.14%
PDD240119P000450002023-09-20 11:05AM EDT45.000.200.170.350.00-372,18765.04%
PDD240119P000500002023-09-19 10:16AM EDT50.000.290.250.430.00-14,17559.13%
PDD240119P000550002023-09-21 12:05PM EDT55.000.630.570.65+0.10+18.87%403,59557.42%
PDD240119P000600002023-09-21 12:20PM EDT60.000.920.920.97+0.24+35.29%1548,68954.61%
PDD240119P000650002023-09-21 12:58PM EDT65.001.461.441.48+0.24+19.67%1,4296,09052.42%
PDD240119P000700002023-09-21 12:40PM EDT70.002.132.132.19+0.49+29.88%1328,70650.17%
PDD240119P000750002023-09-21 10:57AM EDT75.003.003.103.20+0.57+23.46%297,59948.69%
PDD240119P000800002023-09-21 1:05PM EDT80.004.554.504.55+1.00+28.17%955,29547.18%
PDD240119P000850002023-09-21 12:45PM EDT85.006.306.256.30+1.30+26.00%798,14245.91%
PDD240119P000900002023-09-21 12:44PM EDT90.008.508.408.50+1.15+15.65%58,65244.91%
PDD240119P000950002023-09-21 12:15PM EDT95.0010.9410.9511.05+1.19+12.21%265,53643.64%
PDD240119P001000002023-09-21 12:21PM EDT100.0013.9013.9514.05+1.80+14.88%536,76342.59%
PDD240119P001050002023-09-21 12:26PM EDT105.0017.3517.3517.50+2.45+16.44%152,79141.90%
PDD240119P001100002023-09-20 1:47PM EDT110.0018.4521.0021.150.00-4111,60040.41%
PDD240119P001150002023-09-20 1:37PM EDT115.0022.3024.9525.200.00-2582739.39%
PDD240119P001200002023-09-19 10:24AM EDT120.0023.8029.2029.450.00-106737.87%
PDD240119P001250002023-08-21 9:31AM EDT125.0048.9530.4030.650.00-240.00%
PDD240119P001300002023-09-19 11:31AM EDT130.0033.0038.4038.600.00-81234.57%
PDD240119P001350002023-09-13 10:38AM EDT135.0035.9043.1043.400.00-1132.52%
PDD240119P001400002023-08-29 9:43AM EDT140.0046.1548.0048.500.00-120137.94%
PDD240119P001450002023-08-10 10:20AM EDT145.0058.0049.4550.000.00-18000.00%
PDD240119P001500002023-03-15 10:36AM EDT150.0061.2081.7082.900.00-1300183.06%
PDD240119P001550002023-09-11 9:47AM EDT155.0058.3563.0063.600.00-2047.71%