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 comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240419C000400002024-02-23 2:01PM EST40.0090.8085.9590.35-0.40-0.44%104157.03%
PDD240419C000500002023-10-31 1:28PM EST50.0051.8097.6599.150.00-49439.65%
PDD240419C000550002023-10-31 10:08AM EST55.0046.3591.9594.400.00-120398.22%
PDD240419C000600002023-12-22 9:35AM EST60.0084.0083.9586.500.00-131332.98%
PDD240419C000650002023-11-28 11:07AM EST65.0075.0580.7582.350.00-154319.40%
PDD240419C000700002023-11-27 11:26AM EST70.0049.1074.5576.950.00-111286.90%
PDD240419C000750002023-12-22 9:35AM EST75.0069.5070.0571.600.00-118265.16%
PDD240419C000800002024-02-22 2:14PM EST80.0052.9546.5051.200.00-21184.86%
PDD240419C000850002024-02-15 3:58PM EST85.0051.5041.7546.500.00-24480.08%
PDD240419C000900002024-01-30 10:02AM EST90.0039.1737.4039.600.00-5861.52%
PDD240419C000950002024-01-29 10:19AM EST95.0038.3032.7035.100.00-20032259.60%
PDD240419C001000002024-02-23 3:18PM EST100.0029.3829.8530.40-2.72-8.47%4693764.32%
PDD240419C001050002024-02-23 2:19PM EST105.0027.2725.8026.20-1.63-5.64%242362.38%
PDD240419C001100002024-02-23 2:35PM EST110.0021.1021.7022.20-3.50-14.23%101,24559.44%
PDD240419C001150002024-02-23 2:24PM EST115.0018.0118.0518.55-7.74-30.06%129957.58%
PDD240419C001200002024-02-23 11:51AM EST120.0018.1514.7015.25+0.15+0.83%14,77955.87%
PDD240419C001250002024-02-23 3:21PM EST125.0011.5012.1012.30-2.98-20.58%2196255.31%
PDD240419C001300002024-02-23 3:13PM EST130.009.429.459.80-2.93-23.72%622,63853.92%
PDD240419C001350002024-02-23 3:54PM EST135.007.857.457.70-1.65-17.37%573,87653.39%
PDD240419C001400002024-02-23 3:44PM EST140.005.835.705.95-1.72-22.78%1955,00052.67%
PDD240419C001450002024-02-23 3:44PM EST145.004.494.454.55-1.53-25.42%1,7386,55352.58%
PDD240419C001500002024-02-23 3:55PM EST150.003.453.353.50-1.00-22.47%7543,55252.41%
PDD240419C001550002024-02-23 3:29PM EST155.002.442.412.65-0.88-26.51%1151,96151.90%
PDD240419C001600002024-02-23 3:18PM EST160.001.841.802.16-0.75-28.96%2332,35852.61%
PDD240419C001650002024-02-23 2:45PM EST165.001.551.421.48-0.30-16.22%1266352.33%
PDD240419C001700002024-02-23 3:20PM EST170.001.041.051.13-0.52-33.33%101,83152.54%
PDD240419C001750002024-02-23 12:59PM EST175.001.110.780.84+0.07+6.73%21,15952.66%
PDD240419C001800002024-02-23 9:36AM EST180.001.010.580.63+0.22+27.85%15,75352.88%
PDD240419C001850002024-02-23 12:59PM EST185.000.620.240.76+0.04+6.90%21,74454.10%
PDD240419C001900002024-02-21 3:07PM EST190.000.330.150.65-0.08-19.51%51,27554.88%
PDD240419C001950002024-02-22 9:44AM EST195.000.310.100.56-0.09-22.50%24755.91%
PDD240419C002000002024-02-23 2:08PM EST200.000.570.070.50+0.33+137.50%783757.23%
PDD240419C002100002024-02-21 3:51PM EST210.000.220.040.180.00-12,92554.59%
PDD240419C002200002024-02-21 3:51PM EST220.000.070.030.370.00-10125363.67%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240419P000450002023-09-29 9:00AM EST45.000.500.320.480.00-12138.87%
PDD240419P000500002023-12-13 10:38AM EST50.000.100.000.210.00-100122103.52%
PDD240419P000550002023-11-07 3:26PM EST55.000.750.050.350.00-135102.34%
PDD240419P000600002023-11-06 2:27PM EST60.001.110.000.390.00-34992.19%
PDD240419P000650002023-12-07 1:28PM EST65.000.280.040.290.00-27981.25%
PDD240419P000700002024-02-12 12:52PM EST70.000.150.060.510.00-585579.69%
PDD240419P000750002024-02-16 3:07PM EST75.000.180.090.580.00-186573.49%
PDD240419P000800002024-02-21 11:38AM EST80.000.270.150.700.00-197768.56%
PDD240419P000850002024-02-22 1:53PM EST85.000.370.260.890.00-11,63564.67%
PDD240419P000900002024-02-23 2:17PM EST90.000.700.780.89+0.15+27.27%14,54761.99%
PDD240419P000950002024-02-23 10:38AM EST95.000.841.181.26-0.08-8.70%248659.74%
PDD240419P001000002024-02-23 3:29PM EST100.001.871.721.79+0.70+59.83%581,65357.65%
PDD240419P001050002024-02-23 3:34PM EST105.002.582.452.54+0.80+44.94%144,53255.81%
PDD240419P001100002024-02-23 3:39PM EST110.003.553.453.60+0.96+37.07%1181,24854.38%
PDD240419P001150002024-02-23 3:44PM EST115.004.864.754.90+1.16+31.35%7892,91352.84%
PDD240419P001200002024-02-23 3:59PM EST120.006.556.406.55+1.38+26.69%68410,08851.44%
PDD240419P001250002024-02-23 3:58PM EST125.008.538.458.60+1.83+27.31%11110,59750.23%
PDD240419P001300002024-02-23 3:59PM EST130.0011.0110.9511.10+1.96+21.66%837,13749.71%
PDD240419P001350002024-02-23 2:36PM EST135.0014.4513.8014.05+1.60+12.45%106,53249.12%
PDD240419P001400002024-02-23 11:59AM EST140.0014.1317.1017.35-0.57-3.88%34,86448.43%
PDD240419P001450002024-02-16 2:19PM EST145.0015.4020.6521.000.00-1,0013,35447.82%
PDD240419P001500002024-02-23 11:59AM EST150.0021.0524.1524.95-2.09-9.03%61,28747.22%
PDD240419P001550002024-02-21 1:20PM EST155.0027.2028.9029.400.00-814148.60%
PDD240419P001600002024-01-31 10:40AM EST160.0032.3532.7033.700.00-113347.38%
PDD240419P001650002024-01-31 10:40AM EST165.0036.7537.2538.100.00-15644.92%
PDD240419P001700002024-02-23 12:03PM EST170.0038.0142.0043.20+11.26+42.09%120450.10%
PDD240419P001750002024-01-16 12:24PM EST175.0033.4040.0040.650.00-34520.00%
PDD240419P001800002024-01-16 10:42AM EST180.0037.6045.7546.200.00-2008500.00%
PDD240419P001850002024-02-09 3:48PM EST185.0057.3055.7058.550.00-39039065.38%
PDD240419P001900002024-02-21 3:28PM EST190.0060.6560.7063.550.00-3907568.77%
PDD240419P002000002024-01-10 10:25AM EST200.0050.5073.2074.100.00-1276.47%
PDD240419P002200002024-01-12 1:31PM EST220.0071.2091.0094.050.00-1064.45%