Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,69-3,94 (-2,99%)
No fechamento: 04:00PM EST
125,61 -2,08 (-1,63%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240315C000350002024-02-05 3:26PM EST35.0086.0591.4594.150.00-43234.38%
PDD240315C000400002024-02-23 2:01PM EST40.0090.6586.4589.15-0.78-0.85%1135211.33%
PDD240315C000450002024-02-23 2:01PM EST45.0085.6581.4584.15+8.85+11.52%2117191.02%
PDD240315C000500002024-02-13 9:55AM EST50.0080.3576.5079.200.00-179181.64%
PDD240315C000550002024-02-05 12:58PM EST55.0066.6071.5074.200.00-287164.26%
PDD240315C000600002024-02-23 2:01PM EST60.0070.7066.5569.25-1.20-1.67%2104154.69%
PDD240315C000650002024-02-23 2:01PM EST65.0065.6561.5564.25-3.20-4.65%648139.65%
PDD240315C000700002024-02-12 9:57AM EST70.0062.6056.6059.300.00-2245130.08%
PDD240315C000750002024-02-23 2:01PM EST75.0055.4050.8055.15+0.65+1.19%147118.56%
PDD240315C000800002024-02-20 10:35AM EST80.0050.0547.6549.350.00-1475129.59%
PDD240315C000850002024-02-23 2:01PM EST85.0045.4541.0045.50-14.75-24.50%41,140106.64%
PDD240315C000900002024-02-23 2:01PM EST90.0040.5036.8039.50-19.80-32.84%654990.23%
PDD240315C000950002024-02-23 2:01PM EST95.0035.5531.9034.60+7.90+28.57%757881.93%
PDD240315C001000002024-02-23 2:26PM EST100.0027.5727.0528.75-5.03-15.43%66,85857.52%
PDD240315C001050002024-02-23 2:19PM EST105.0024.9721.8023.85-6.26-20.04%63,85871.58%
PDD240315C001100002024-02-23 10:26AM EST110.0022.5718.6019.15-0.63-2.72%43,98159.28%
PDD240315C001150002024-02-20 2:30PM EST115.0017.3514.3014.800.00-43,97455.35%
PDD240315C001200002024-02-23 3:42PM EST120.0010.5010.2511.25-2.72-20.57%322,01053.27%
PDD240315C001230002024-02-20 10:13AM EST123.0011.408.308.750.00--350.31%
PDD240315C001240002024-02-23 3:17PM EST124.007.487.708.05-2.62-25.94%23551.31%
PDD240315C001250002024-02-23 3:22PM EST125.006.517.007.45-3.10-32.26%224,45950.96%
PDD240315C001260002024-02-23 2:30PM EST126.006.256.656.90-3.70-37.19%201050.83%
PDD240315C001270002024-02-23 2:37PM EST127.006.776.106.35-2.28-25.19%371050.46%
PDD240315C001280002024-02-23 3:10PM EST128.005.655.555.80-3.00-34.68%17349.89%
PDD240315C001290002024-02-23 2:20PM EST129.006.104.905.30-1.75-22.29%101749.51%
PDD240315C001300002024-02-23 3:55PM EST130.004.724.504.85-2.33-33.05%1194,67249.34%
PDD240315C001310002024-02-23 2:30PM EST131.004.053.954.40-1.25-23.58%132348.94%
PDD240315C001320002024-02-23 3:43PM EST132.003.873.454.00-1.99-33.96%254248.73%
PDD240315C001330002024-02-23 3:35PM EST133.003.353.303.60-1.43-29.92%61848.32%
PDD240315C001340002024-02-23 2:11PM EST134.003.903.053.25-1.50-27.78%162048.10%
PDD240315C001350002024-02-23 3:49PM EST135.002.742.703.00-1.76-39.11%3574,86048.58%
PDD240315C001360002024-02-23 12:06PM EST136.004.302.322.81+0.15+3.61%71449.45%
PDD240315C001370002024-02-23 2:35PM EST137.002.372.062.78-1.28-35.07%91951.71%
PDD240315C001380002024-02-23 2:34PM EST138.002.311.822.25-0.94-28.92%165848.90%
PDD240315C001390002024-02-23 2:31PM EST139.001.721.522.11-1.56-47.56%92349.76%
PDD240315C001400002024-02-23 3:59PM EST140.001.701.601.70-1.06-38.41%4215,86647.51%
PDD240315C001410002024-02-23 12:00PM EST141.002.591.211.66-0.11-4.07%40540949.15%
PDD240315C001420002024-02-23 2:01PM EST142.002.001.151.55-0.40-16.67%54449.88%
PDD240315C001430002024-02-23 12:00PM EST143.002.150.831.38-0.09-4.02%3249.76%
PDD240315C001440002024-02-23 2:31PM EST144.000.900.931.21-0.96-51.61%2449.41%
PDD240315C001450002024-02-23 3:36PM EST145.000.870.831.03-0.81-48.21%1664,18148.68%
PDD240315C001480002024-02-22 1:40PM EST148.001.330.210.930.00-151752.27%
PDD240315C001490002024-02-23 2:19PM EST149.000.790.500.60-0.27-25.47%1147.97%
PDD240315C001500002024-02-23 3:52PM EST150.000.580.450.54-0.40-40.82%1815,60248.24%
PDD240315C001525002024-02-22 12:31PM EST152.500.750.310.570.00-11652.54%
PDD240315C001550002024-02-23 3:36PM EST155.000.370.220.34-0.19-33.93%461,85450.15%
PDD240315C001575002024-02-20 12:53PM EST157.500.440.070.490.00--2151.42%
PDD240315C001600002024-02-23 2:24PM EST160.000.140.040.44-0.18-56.25%622,61252.93%
PDD240315C001650002024-02-23 12:19PM EST165.000.200.050.25-0.02-9.09%187154.30%
PDD240315C001700002024-02-23 3:52PM EST170.000.060.000.34-0.07-53.85%13,93360.64%
PDD240315C001750002024-02-23 1:00PM EST175.000.100.000.15-0.01-9.09%153458.59%
PDD240315C001800002024-02-16 10:44AM EST180.000.150.000.320.00-1029069.82%
PDD240315C001850002024-02-15 9:37AM EST185.000.070.000.140.00-261266.60%
PDD240315C001900002024-02-20 3:46PM EST190.000.010.000.320.00-1544178.91%
PDD240315C001950002024-02-21 12:07PM EST195.000.020.000.320.00-131083.11%
PDD240315C002000002024-02-22 10:28AM EST200.000.010.000.200.00-160382.03%
PDD240315C002100002024-01-29 9:31AM EST210.000.010.000.050.00-212576.56%
PDD240315C002200002024-02-09 12:50PM EST220.000.020.000.320.00-10114102.34%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240315P000350002023-09-12 8:46AM EST35.000.200.040.200.00-14237.11%
PDD240315P000400002023-10-25 8:30AM EST40.000.450.000.000.00-3050.00%
PDD240315P000450002023-10-20 10:10AM EST45.000.260.050.270.00-5129200.59%
PDD240315P000500002023-12-13 10:38AM EST50.000.050.000.170.00-11,138167.19%
PDD240315P000550002023-11-13 10:40AM EST55.000.430.000.190.00-5844153.52%
PDD240315P000600002024-02-23 3:51PM EST60.000.050.010.05-0.05-50.00%24,298121.09%
PDD240315P000650002024-02-09 12:52PM EST65.000.030.000.330.00-102,563134.77%
PDD240315P000700002024-02-01 2:03PM EST70.000.100.000.350.00-11,136122.46%
PDD240315P000750002024-02-23 10:35AM EST75.000.050.000.370.00-33,339110.74%
PDD240315P000800002024-02-23 9:43AM EST80.000.180.000.41+0.08+80.00%28,442100.29%
PDD240315P000850002024-02-13 1:18PM EST85.000.290.000.450.00-21,54590.23%
PDD240315P000900002024-02-23 2:53PM EST90.000.300.030.50+0.20+200.00%103,20781.35%
PDD240315P000950002024-02-23 3:25PM EST95.000.300.070.40+0.20+200.00%1276,12569.04%
PDD240315P001000002024-02-23 2:58PM EST100.000.430.290.50+0.30+230.77%1,2457,50065.09%
PDD240315P001050002024-02-23 3:52PM EST105.000.550.470.69+0.30+120.00%313,89859.38%
PDD240315P001100002024-02-23 3:55PM EST110.000.900.850.99+0.46+104.55%3,5185,36254.81%
PDD240315P001150002024-02-23 3:57PM EST115.001.521.471.60+0.71+87.65%1445,22951.27%
PDD240315P001200002024-02-23 3:30PM EST120.002.502.552.75+0.93+59.24%3007,58550.22%
PDD240315P001220002024-02-23 3:23PM EST122.003.103.103.25+0.41+15.24%2062948.45%
PDD240315P001230002024-02-23 2:31PM EST123.005.303.453.55+3.01+131.44%563347.74%
PDD240315P001240002024-02-23 3:22PM EST124.004.303.753.90+1.76+69.29%181747.27%
PDD240315P001250002024-02-23 3:59PM EST125.004.204.154.30+1.47+53.85%2047,43647.00%
PDD240315P001260002024-02-23 2:23PM EST126.005.004.304.75+1.75+53.85%71546.91%
PDD240315P001270002024-02-23 3:58PM EST127.005.105.005.20+1.45+39.73%351246.59%
PDD240315P001280002024-02-23 2:49PM EST128.005.555.205.70+1.65+42.31%401646.46%
PDD240315P001290002024-02-23 3:35PM EST129.006.205.956.30+1.85+42.53%12946.92%
PDD240315P001300002024-02-23 2:23PM EST130.007.006.406.70+2.18+45.23%455,90945.46%
PDD240315P001310002024-02-23 11:07AM EST131.004.657.057.45-0.50-9.71%75546.73%
PDD240315P001320002024-02-23 1:10PM EST132.005.187.458.35-0.27-4.95%163849.10%
PDD240315P001330002024-02-23 1:32PM EST133.005.707.858.90-0.80-12.31%75548.23%
PDD240315P001340002024-02-23 3:13PM EST134.009.588.909.60+2.33+32.14%1916148.46%
PDD240315P001350002024-02-23 2:36PM EST135.0010.389.6010.25+1.41+15.72%423,96548.05%
PDD240315P001360002024-02-23 12:24PM EST136.007.4010.2010.75-0.25-3.27%10145.92%
PDD240315P001370002024-02-23 12:53PM EST137.007.9010.9011.45-1.80-18.56%2345.42%
PDD240315P001380002024-02-23 10:16AM EST138.009.4511.6512.30+0.80+9.25%51546.23%
PDD240315P001390002024-02-23 12:32PM EST139.009.4012.4513.15-0.30-3.09%11246.90%
PDD240315P001400002024-02-23 2:34PM EST140.0015.3012.9514.05+4.75+45.02%22,80347.95%
PDD240315P001430002024-02-20 10:38AM EST143.0014.7515.4516.550.00--347.95%
PDD240315P001440002024-02-20 10:27AM EST144.0015.0016.4017.250.00--145.58%
PDD240315P001450002024-02-23 11:59AM EST145.0013.8417.2518.20-0.21-1.49%31,63746.58%
PDD240315P001460002024-02-20 10:07AM EST146.0015.4018.2019.050.00--345.80%
PDD240315P001470002024-02-20 10:00AM EST147.0016.3519.1521.800.00--154.18%
PDD240315P001480002024-02-21 10:03AM EST148.0016.9020.0522.750.00--254.79%
PDD240315P001490002024-02-20 10:33AM EST149.0020.0021.0023.550.00--754.49%
PDD240315P001500002024-02-23 11:59AM EST150.0018.1320.8524.55+0.17+0.95%353173.58%
PDD240315P001550002024-02-20 10:00AM EST155.0023.6025.0029.500.00-111381.86%
PDD240315P001600002024-01-17 12:01PM EST160.0020.8024.6026.300.00-570.00%
PDD240315P001625002024-02-23 2:01PM EST162.5032.3533.4035.20+0.20+0.62%1061.13%
PDD240315P001650002024-02-21 2:39PM EST165.0035.9535.9038.700.00-34010085.79%
PDD240315P001700002024-02-07 2:32PM EST170.0040.8540.9043.700.00-38092.68%
PDD240315P001750002024-01-31 10:57AM EST175.0046.3645.9048.550.00-2096.41%
PDD240315P001800002024-02-21 3:28PM EST180.0050.6550.9053.700.00-18125105.42%
PDD240315P001850002024-01-29 10:09AM EST185.0052.6555.9058.650.00-20110.40%
PDD240315P001900002024-02-20 9:56AM EST190.0057.3560.9063.700.00-10117.09%
PDD240315P001950002023-12-04 10:49AM EST195.0054.0045.7048.000.00-100.00%
PDD240315P002100002023-12-14 9:38AM EST210.0062.2660.6062.400.00--00.00%