Mercado fechará em 1 h 45 min
BOVESPA
116.868,27 -1.827,05 (-1,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.982,14 -525,09 (-1,00%) PETROLEO CRU
89,97 +0,31 (+0,35%) OURO
1.940,40 -26,70 (-1,36%) Bitcoin USD
26.666,07 -526,93 (-1,94%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:15PM EDT. Mercado aberto.
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 | 2023-09-06 9:35AM EDT | 15.00 | 87.05 | 76.95 | 77.20 | 0.00 | - | 2 | 34 | 163.28% |
| PDD240119C00017500 | 2023-08-29 9:46AM EDT | 17.50 | 77.25 | 74.45 | 74.80 | 0.00 | - | 5 | 18 | 152.93% |
| PDD240119C00020000 | 2023-08-29 10:08AM EDT | 20.00 | 76.60 | 71.95 | 72.40 | 0.00 | - | 1 | 46 | 143.85% |
| PDD240119C00022500 | 2023-05-01 3:57PM EDT | 22.50 | 47.40 | 43.40 | 44.20 | 0.00 | - | 1 | 7 | 0.00% |
| PDD240119C00025000 | 2023-08-29 10:02AM EDT | 25.00 | 70.65 | 67.15 | 67.40 | 0.00 | - | 6 | 37 | 128.22% |
| PDD240119C00030000 | 2023-07-25 2:55PM EDT | 30.00 | 54.00 | 48.70 | 49.35 | 0.00 | - | 15 | 83 | 0.00% |
| PDD240119C00035000 | 2023-09-19 12:20PM EDT | 35.00 | 63.45 | 57.35 | 57.75 | 0.00 | - | 1 | 470 | 105.66% |
| PDD240119C00040000 | 2023-09-12 3:58PM EDT | 40.00 | 59.80 | 52.40 | 52.95 | 0.00 | - | 100 | 541 | 95.51% |
| PDD240119C00045000 | 2023-09-15 3:50PM EDT | 45.00 | 55.55 | 47.65 | 48.05 | 0.00 | - | 23 | 1,246 | 87.09% |
| PDD240119C00050000 | 2023-09-21 11:18AM EDT | 50.00 | 43.78 | 42.90 | 43.25 | -5.83 | -11.75% | 9 | 690 | 79.79% |
| PDD240119C00055000 | 2023-08-31 2:05PM EDT | 55.00 | 45.70 | 38.30 | 38.55 | 0.00 | - | 2 | 511 | 74.12% |
| PDD240119C00060000 | 2023-09-21 9:38AM EDT | 60.00 | 35.05 | 33.75 | 33.95 | -1.91 | -5.17% | 1 | 1,651 | 68.80% |
| PDD240119C00065000 | 2023-09-20 9:30AM EDT | 65.00 | 34.41 | 29.35 | 29.50 | 0.00 | - | 1 | 2,549 | 64.26% |
| PDD240119C00070000 | 2023-09-19 1:20PM EDT | 70.00 | 30.80 | 25.15 | 25.35 | 0.00 | - | 5 | 4,787 | 60.78% |
| PDD240119C00075000 | 2023-09-21 1:53PM EDT | 75.00 | 21.35 | 21.25 | 21.40 | -3.40 | -13.74% | 5 | 4,386 | 57.79% |
| PDD240119C00080000 | 2023-09-20 2:52PM EDT | 80.00 | 18.25 | 17.70 | 17.80 | -2.53 | -12.18% | 3 | 3,001 | 55.49% |
| PDD240119C00085000 | 2023-09-21 10:40AM EDT | 85.00 | 15.35 | 14.50 | 14.65 | -1.67 | -9.81% | 10 | 6,225 | 53.78% |
| PDD240119C00090000 | 2023-09-21 1:33PM EDT | 90.00 | 11.85 | 11.70 | 11.85 | -2.25 | -15.96% | 6 | 13,226 | 52.32% |
| PDD240119C00095000 | 2023-09-21 1:24PM EDT | 95.00 | 9.40 | 9.35 | 9.45 | -1.60 | -14.55% | 54 | 7,002 | 51.25% |
| PDD240119C00100000 | 2023-09-21 12:38PM EDT | 100.00 | 7.43 | 7.35 | 7.50 | -1.72 | -18.80% | 22 | 7,757 | 50.45% |
| PDD240119C00105000 | 2023-09-21 12:12PM EDT | 105.00 | 5.95 | 5.75 | 5.85 | -0.90 | -13.14% | 24 | 11,568 | 50.06% |
| PDD240119C00110000 | 2023-09-21 10:58AM EDT | 110.00 | 4.73 | 4.45 | 4.55 | -1.03 | -17.88% | 1 | 21,827 | 49.65% |
| PDD240119C00115000 | 2023-09-21 10:41AM EDT | 115.00 | 3.78 | 3.40 | 3.50 | -0.62 | -14.09% | 10 | 2,957 | 49.24% |
| PDD240119C00120000 | 2023-09-21 12:39PM EDT | 120.00 | 2.66 | 2.63 | 2.67 | -0.72 | -21.30% | 72 | 10,389 | 48.90% |
| PDD240119C00125000 | 2023-09-21 9:51AM EDT | 125.00 | 2.19 | 2.01 | 2.06 | -0.47 | -17.67% | 1 | 3,772 | 48.89% |
| PDD240119C00130000 | 2023-09-20 3:08PM EDT | 130.00 | 2.02 | 1.53 | 1.59 | 0.00 | - | 5 | 7,138 | 48.95% |
| PDD240119C00135000 | 2023-09-20 3:33PM EDT | 135.00 | 1.56 | 1.17 | 1.22 | 0.00 | - | 1 | 5,231 | 48.96% |
| PDD240119C00140000 | 2023-09-21 9:34AM EDT | 140.00 | 1.00 | 0.90 | 0.94 | -0.20 | -16.67% | 7 | 2,902 | 49.07% |
| PDD240119C00145000 | 2023-09-21 9:44AM EDT | 145.00 | 0.82 | 0.69 | 0.73 | -0.05 | -5.75% | 1 | 1,249 | 49.24% |
| PDD240119C00150000 | 2023-09-21 11:22AM EDT | 150.00 | 0.58 | 0.53 | 0.57 | -0.13 | -18.31% | 20 | 6,285 | 49.49% |
| PDD240119C00155000 | 2023-09-20 3:50PM EDT | 155.00 | 0.52 | 0.40 | 0.62 | 0.00 | - | 369 | 1,673 | 50.93% |
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 | 2023-09-20 10:41AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,355 | 110.94% |
| PDD240119P00017500 | 2023-09-15 9:41AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 996 | 101.56% |
| PDD240119P00020000 | 2023-09-20 1:30PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,690 | 98.44% |
| PDD240119P00022500 | 2023-09-07 10:50AM EDT | 22.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 351 | 92.19% |
| PDD240119P00025000 | 2023-09-15 9:43AM EDT | 25.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 10 | 1,252 | 88.28% |
| PDD240119P00030000 | 2023-09-14 9:30AM EDT | 30.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 11 | 1,093 | 83.01% |
| PDD240119P00035000 | 2023-09-07 10:05AM EDT | 35.00 | 0.07 | 0.06 | 0.23 | 0.00 | - | 500 | 2,737 | 78.22% |
| PDD240119P00040000 | 2023-09-06 10:38AM EDT | 40.00 | 0.09 | 0.12 | 0.20 | 0.00 | - | 18 | 2,435 | 69.14% |
| PDD240119P00045000 | 2023-09-20 11:05AM EDT | 45.00 | 0.20 | 0.17 | 0.35 | 0.00 | - | 37 | 2,187 | 65.04% |
| PDD240119P00050000 | 2023-09-19 10:16AM EDT | 50.00 | 0.29 | 0.25 | 0.43 | 0.00 | - | 1 | 4,175 | 59.13% |
| PDD240119P00055000 | 2023-09-21 12:05PM EDT | 55.00 | 0.63 | 0.57 | 0.65 | +0.10 | +18.87% | 40 | 3,595 | 57.42% |
| PDD240119P00060000 | 2023-09-21 12:20PM EDT | 60.00 | 0.92 | 0.92 | 0.97 | +0.24 | +35.29% | 154 | 8,689 | 54.61% |
| PDD240119P00065000 | 2023-09-21 12:58PM EDT | 65.00 | 1.46 | 1.44 | 1.48 | +0.24 | +19.67% | 1,429 | 6,090 | 52.42% |
| PDD240119P00070000 | 2023-09-21 12:40PM EDT | 70.00 | 2.13 | 2.13 | 2.19 | +0.49 | +29.88% | 132 | 8,706 | 50.17% |
| PDD240119P00075000 | 2023-09-21 10:57AM EDT | 75.00 | 3.00 | 3.10 | 3.20 | +0.57 | +23.46% | 29 | 7,599 | 48.69% |
| PDD240119P00080000 | 2023-09-21 1:05PM EDT | 80.00 | 4.55 | 4.50 | 4.55 | +1.00 | +28.17% | 95 | 5,295 | 47.18% |
| PDD240119P00085000 | 2023-09-21 12:45PM EDT | 85.00 | 6.30 | 6.25 | 6.30 | +1.30 | +26.00% | 79 | 8,142 | 45.91% |
| PDD240119P00090000 | 2023-09-21 12:44PM EDT | 90.00 | 8.50 | 8.40 | 8.50 | +1.15 | +15.65% | 5 | 8,652 | 44.91% |
| PDD240119P00095000 | 2023-09-21 12:15PM EDT | 95.00 | 10.94 | 10.95 | 11.05 | +1.19 | +12.21% | 26 | 5,536 | 43.64% |
| PDD240119P00100000 | 2023-09-21 12:21PM EDT | 100.00 | 13.90 | 13.95 | 14.05 | +1.80 | +14.88% | 53 | 6,763 | 42.59% |
| PDD240119P00105000 | 2023-09-21 12:26PM EDT | 105.00 | 17.35 | 17.35 | 17.50 | +2.45 | +16.44% | 15 | 2,791 | 41.90% |
| PDD240119P00110000 | 2023-09-20 1:47PM EDT | 110.00 | 18.45 | 21.00 | 21.15 | 0.00 | - | 411 | 1,600 | 40.41% |
| PDD240119P00115000 | 2023-09-20 1:37PM EDT | 115.00 | 22.30 | 24.95 | 25.20 | 0.00 | - | 25 | 827 | 39.39% |
| PDD240119P00120000 | 2023-09-19 10:24AM EDT | 120.00 | 23.80 | 29.20 | 29.45 | 0.00 | - | 10 | 67 | 37.87% |
| PDD240119P00125000 | 2023-08-21 9:31AM EDT | 125.00 | 48.95 | 30.40 | 30.65 | 0.00 | - | 2 | 4 | 0.00% |
| PDD240119P00130000 | 2023-09-19 11:31AM EDT | 130.00 | 33.00 | 38.40 | 38.60 | 0.00 | - | 8 | 12 | 34.57% |
| PDD240119P00135000 | 2023-09-13 10:38AM EDT | 135.00 | 35.90 | 43.10 | 43.40 | 0.00 | - | 1 | 1 | 32.52% |
| PDD240119P00140000 | 2023-08-29 9:43AM EDT | 140.00 | 46.15 | 48.00 | 48.50 | 0.00 | - | 1 | 201 | 37.94% |
| PDD240119P00145000 | 2023-08-10 10:20AM EDT | 145.00 | 58.00 | 49.45 | 50.00 | 0.00 | - | 180 | 0 | 0.00% |
| PDD240119P00150000 | 2023-03-15 10:36AM EDT | 150.00 | 61.20 | 81.70 | 82.90 | 0.00 | - | 130 | 0 | 183.06% |
| PDD240119P00155000 | 2023-09-11 9:47AM EDT | 155.00 | 58.35 | 63.00 | 63.60 | 0.00 | - | 2 | 0 | 47.71% |
© 2023 Yahoo. Todos os direitos reservados.
