Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,13 +0,18 (+0,23%) OURO
2.313,70 +4,10 (+0,18%) Bitcoin USD
59.261,75 +1.275,79 (+2,20%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510C00090000 | 2024-05-02 12:34PM EDT | 90.00 | 47.21 | 46.35 | 48.80 | +25.16 | +114.10% | 5 | 5 | 107.03% |
| PDD240510C00095000 | 2024-04-22 10:51AM EDT | 95.00 | 23.65 | 41.35 | 43.85 | 0.00 | - | - | 1 | 100.78% |
| PDD240510C00103000 | 2024-04-24 3:58PM EDT | 103.00 | 25.31 | 33.40 | 35.90 | 0.00 | - | - | 1 | 88.28% |
| PDD240510C00104000 | 2024-04-22 3:37PM EDT | 104.00 | 19.70 | 32.40 | 34.90 | 0.00 | - | 2 | 69 | 85.55% |
| PDD240510C00106000 | 2024-04-22 12:53PM EDT | 106.00 | 15.80 | 30.45 | 32.85 | 0.00 | - | 5 | 5 | 80.47% |
| PDD240510C00107000 | 2024-04-22 10:06AM EDT | 107.00 | 12.40 | 29.40 | 31.80 | 0.00 | - | 569 | 220 | 71.48% |
| PDD240510C00108000 | 2024-05-02 10:38AM EDT | 108.00 | 26.80 | 28.45 | 30.25 | +6.45 | +31.70% | 306 | 1,200 | 107.81% |
| PDD240510C00109000 | 2024-04-22 10:43AM EDT | 109.00 | 10.40 | 27.40 | 29.85 | 0.00 | - | 3 | 157 | 70.12% |
| PDD240510C00110000 | 2024-04-22 10:02AM EDT | 110.00 | 9.18 | 26.40 | 28.85 | 0.00 | - | 5 | 18 | 67.77% |
| PDD240510C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 14.83 | 25.40 | 27.90 | 0.00 | - | 1 | 42 | 67.97% |
| PDD240510C00112000 | 2024-04-26 9:30AM EDT | 112.00 | 17.80 | 24.45 | 26.80 | 0.00 | - | 1 | 37 | 63.09% |
| PDD240510C00113000 | 2024-04-25 11:05AM EDT | 113.00 | 12.45 | 23.45 | 25.90 | 0.00 | - | 1 | 31 | 65.23% |
| PDD240510C00114000 | 2024-04-23 11:54AM EDT | 114.00 | 14.30 | 22.45 | 24.95 | 0.00 | - | 4 | 55 | 64.65% |
| PDD240510C00115000 | 2024-05-02 2:06PM EDT | 115.00 | 24.31 | 21.50 | 23.95 | +12.71 | +109.57% | 50 | 616 | 63.67% |
| PDD240510C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 8.82 | 20.45 | 22.90 | 0.00 | - | 1 | 23 | 57.81% |
| PDD240510C00117000 | 2024-05-01 11:02AM EDT | 117.00 | 8.20 | 19.55 | 21.95 | 0.00 | - | 1 | 35 | 59.96% |
| PDD240510C00118000 | 2024-04-29 2:27PM EDT | 118.00 | 9.70 | 18.50 | 20.95 | 0.00 | - | 4 | 12 | 56.06% |
| PDD240510C00119000 | 2024-04-26 12:31PM EDT | 119.00 | 9.60 | 17.65 | 20.00 | 0.00 | - | 5 | 33 | 58.30% |
| PDD240510C00120000 | 2024-05-02 3:18PM EDT | 120.00 | 17.88 | 17.50 | 18.25 | +11.90 | +199.00% | 57 | 138 | 57.62% |
| PDD240510C00121000 | 2024-05-02 2:04PM EDT | 121.00 | 18.27 | 15.85 | 17.40 | +12.50 | +216.64% | 28 | 27 | 70.17% |
| PDD240510C00122000 | 2024-05-02 2:54PM EDT | 122.00 | 17.00 | 14.90 | 16.30 | +12.68 | +293.52% | 22 | 34 | 64.50% |
| PDD240510C00123000 | 2024-05-02 12:19PM EDT | 123.00 | 15.30 | 14.50 | 15.30 | +10.55 | +222.11% | 11 | 78 | 50.15% |
| PDD240510C00124000 | 2024-05-02 12:08PM EDT | 124.00 | 11.96 | 12.75 | 14.20 | +7.81 | +188.19% | 9 | 91 | 55.66% |
| PDD240510C00125000 | 2024-05-02 12:21PM EDT | 125.00 | 11.05 | 12.75 | 13.15 | +7.80 | +240.00% | 40 | 354 | 51.32% |
| PDD240510C00126000 | 2024-05-02 12:11PM EDT | 126.00 | 10.00 | 10.95 | 12.45 | +7.48 | +296.83% | 40 | 1,050 | 54.79% |
| PDD240510C00127000 | 2024-05-02 3:43PM EDT | 127.00 | 10.65 | 10.15 | 12.15 | +8.58 | +414.49% | 40 | 52 | 63.92% |
| PDD240510C00128000 | 2024-05-02 2:40PM EDT | 128.00 | 11.30 | 10.20 | 10.50 | +9.50 | +527.78% | 18 | 290 | 48.95% |
| PDD240510C00129000 | 2024-05-02 12:33PM EDT | 129.00 | 9.00 | 9.05 | 9.65 | +6.76 | +301.79% | 72 | 267 | 48.12% |
| PDD240510C00130000 | 2024-05-02 3:25PM EDT | 130.00 | 8.65 | 8.55 | 8.85 | +7.31 | +545.52% | 758 | 1,708 | 47.75% |
| PDD240510C00131000 | 2024-05-02 11:46AM EDT | 131.00 | 5.50 | 7.55 | 8.05 | +4.04 | +276.71% | 50 | 68 | 46.95% |
| PDD240510C00132000 | 2024-05-02 2:24PM EDT | 132.00 | 8.20 | 7.05 | 7.30 | +7.31 | +821.35% | 194 | 187 | 46.48% |
| PDD240510C00133000 | 2024-05-02 3:49PM EDT | 133.00 | 6.50 | 6.35 | 6.65 | +5.81 | +842.03% | 488 | 273 | 46.92% |
| PDD240510C00134000 | 2024-05-02 3:43PM EDT | 134.00 | 5.45 | 5.70 | 5.90 | +4.88 | +856.14% | 152 | 15 | 45.58% |
| PDD240510C00135000 | 2024-05-02 3:25PM EDT | 135.00 | 5.15 | 5.05 | 5.30 | +4.51 | +704.69% | 797 | 954 | 45.68% |
| PDD240510C00136000 | 2024-05-02 3:17PM EDT | 136.00 | 4.60 | 4.55 | 4.75 | +4.18 | +995.24% | 487 | 109 | 45.90% |
| PDD240510C00137000 | 2024-05-02 3:43PM EDT | 137.00 | 3.85 | 4.00 | 4.20 | +3.50 | +1,000.00% | 1,877 | 25 | 45.63% |
| PDD240510C00138000 | 2024-05-02 3:51PM EDT | 138.00 | 3.65 | 3.55 | 3.70 | +3.34 | +1,077.42% | 735 | 109 | 45.48% |
| PDD240510C00139000 | 2024-05-02 3:03PM EDT | 139.00 | 3.60 | 3.15 | 3.30 | +3.35 | +1,340.00% | 176 | 14 | 46.05% |
| PDD240510C00140000 | 2024-05-02 3:55PM EDT | 140.00 | 2.72 | 2.77 | 3.20 | +2.52 | +1,260.00% | 2,491 | 784 | 49.68% |
| PDD240510C00145000 | 2024-05-02 3:28PM EDT | 145.00 | 1.28 | 1.34 | 1.44 | +1.18 | +1,180.00% | 156 | 22 | 46.85% |
| PDD240510C00150000 | 2024-05-02 3:56PM EDT | 150.00 | 0.69 | 0.64 | 0.75 | +0.58 | +527.27% | 2,226 | 282 | 49.66% |
| PDD240510C00160000 | 2024-05-02 2:19PM EDT | 160.00 | 0.29 | 0.11 | 0.23 | +0.26 | +866.67% | 373 | 4 | 53.13% |
| PDD240510C00170000 | 2024-04-16 10:08AM EDT | 170.00 | 0.02 | 0.02 | 0.30 | 0.00 | - | - | 10 | 69.14% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240510P00085000 | 2024-04-10 12:57PM EDT | 85.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | - | 4 | 140.23% |
| PDD240510P00090000 | 2024-05-02 3:28PM EDT | 90.00 | 0.11 | 0.00 | 0.22 | +0.02 | +22.22% | 20 | 31 | 123.63% |
| PDD240510P00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 110.94% |
| PDD240510P00099000 | 2024-04-18 3:56PM EDT | 99.00 | 0.34 | 0.00 | 0.24 | 0.00 | - | - | 2 | 99.90% |
| PDD240510P00100000 | 2024-04-23 10:58AM EDT | 100.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 305 | 97.27% |
| PDD240510P00102000 | 2024-04-23 11:17AM EDT | 102.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 5 | 101 | 91.99% |
| PDD240510P00103000 | 2024-04-09 12:19PM EDT | 103.00 | 0.51 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 89.45% |
| PDD240510P00104000 | 2024-04-29 9:58AM EDT | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 87.30% |
| PDD240510P00105000 | 2024-04-29 3:08PM EDT | 105.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 940 | 76.95% |
| PDD240510P00106000 | 2024-04-22 10:27AM EDT | 106.00 | 0.54 | 0.00 | 0.16 | 0.00 | - | 5 | 27 | 76.95% |
| PDD240510P00107000 | 2024-04-19 1:56PM EDT | 107.00 | 1.80 | 0.00 | 0.25 | 0.00 | - | 8 | 148 | 79.49% |
| PDD240510P00108000 | 2024-04-23 9:30AM EDT | 108.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 118 | 77.54% |
| PDD240510P00109000 | 2024-04-26 11:29AM EDT | 109.00 | 0.01 | 0.00 | 0.26 | -0.13 | -92.86% | 1 | 23 | 75.00% |
| PDD240510P00110000 | 2024-05-02 3:28PM EDT | 110.00 | 0.15 | 0.02 | 0.14 | +0.02 | +15.38% | 31 | 802 | 67.19% |
| PDD240510P00111000 | 2024-04-26 3:41PM EDT | 111.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 6 | 70.31% |
| PDD240510P00112000 | 2024-04-26 3:41PM EDT | 112.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 2 | 34 | 52.34% |
| PDD240510P00113000 | 2024-05-01 9:42AM EDT | 113.00 | 0.36 | 0.01 | 0.03 | 0.00 | - | 1 | 26 | 50.00% |
| PDD240510P00114000 | 2024-05-01 10:27AM EDT | 114.00 | 0.29 | 0.01 | 0.04 | 0.00 | - | 4 | 81 | 52.34% |
| PDD240510P00115000 | 2024-05-02 3:00PM EDT | 115.00 | 0.06 | 0.03 | 0.04 | -0.42 | -87.50% | 46 | 89 | 50.39% |
| PDD240510P00116000 | 2024-05-02 11:19AM EDT | 116.00 | 0.10 | 0.02 | 0.05 | -0.25 | -71.43% | 1 | 33 | 49.61% |
| PDD240510P00117000 | 2024-05-02 3:41PM EDT | 117.00 | 0.07 | 0.03 | 0.06 | -0.29 | -80.56% | 24 | 136 | 48.63% |
| PDD240510P00118000 | 2024-05-02 2:11PM EDT | 118.00 | 0.07 | 0.03 | 0.18 | -0.68 | -90.67% | 18 | 51 | 50.68% |
| PDD240510P00119000 | 2024-05-02 3:48PM EDT | 119.00 | 0.10 | 0.07 | 0.32 | -0.83 | -89.25% | 49 | 1,129 | 54.00% |
| PDD240510P00120000 | 2024-05-02 2:34PM EDT | 120.00 | 0.11 | 0.10 | 0.15 | -0.80 | -87.91% | 62 | 203 | 48.93% |
| PDD240510P00121000 | 2024-05-02 3:48PM EDT | 121.00 | 0.15 | 0.06 | 0.37 | -1.10 | -88.00% | 30 | 225 | 56.15% |
| PDD240510P00122000 | 2024-05-02 3:56PM EDT | 122.00 | 0.16 | 0.07 | 0.16 | -1.66 | -91.21% | 55 | 250 | 44.53% |
| PDD240510P00123000 | 2024-05-02 2:48PM EDT | 123.00 | 0.22 | 0.18 | 0.20 | -1.50 | -87.21% | 39 | 1,119 | 43.95% |
| PDD240510P00124000 | 2024-05-02 3:40PM EDT | 124.00 | 0.29 | 0.23 | 0.25 | -1.67 | -85.20% | 95 | 153 | 43.46% |
| PDD240510P00125000 | 2024-05-02 3:18PM EDT | 125.00 | 0.37 | 0.29 | 0.31 | -1.80 | -82.95% | 231 | 1,393 | 42.87% |
| PDD240510P00126000 | 2024-05-02 3:49PM EDT | 126.00 | 0.42 | 0.36 | 0.41 | -3.58 | -89.50% | 106 | 83 | 43.12% |
| PDD240510P00127000 | 2024-05-02 3:43PM EDT | 127.00 | 0.60 | 0.47 | 0.51 | -3.80 | -86.36% | 22 | 54 | 42.73% |
| PDD240510P00128000 | 2024-05-02 3:59PM EDT | 128.00 | 0.63 | 0.58 | 0.63 | -3.77 | -85.68% | 169 | 80 | 42.38% |
| PDD240510P00129000 | 2024-05-02 3:56PM EDT | 129.00 | 0.78 | 0.73 | 0.81 | -4.90 | -86.27% | 77 | 22 | 42.73% |
| PDD240510P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.96 | 0.91 | 0.96 | -4.99 | -83.87% | 1,811 | 14 | 41.99% |
| PDD240510P00131000 | 2024-05-02 3:54PM EDT | 131.00 | 1.19 | 1.13 | 1.18 | -3.86 | -76.44% | 303 | 4 | 41.94% |
| PDD240510P00132000 | 2024-05-02 2:53PM EDT | 132.00 | 1.56 | 1.38 | 1.47 | -4.79 | -75.43% | 108 | 46 | 42.41% |
| PDD240510P00133000 | 2024-05-02 3:43PM EDT | 133.00 | 1.81 | 1.65 | 1.81 | -5.39 | -74.86% | 545 | 81 | 42.94% |
| PDD240510P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.48 | 2.37 | 2.57 | -10.77 | -81.28% | 533 | 183 | 43.38% |
| PDD240510P00138000 | 2024-05-02 3:52PM EDT | 138.00 | 4.00 | 3.70 | 4.05 | -8.40 | -67.74% | 196 | 1 | 44.21% |
| PDD240510P00140000 | 2024-05-02 3:55PM EDT | 140.00 | 5.17 | 5.00 | 5.20 | -9.93 | -65.76% | 107 | 1 | 44.24% |
| PDD240510P00145000 | 2024-05-02 1:39PM EDT | 145.00 | 7.85 | 8.10 | 9.60 | -17.69 | -69.26% | 27 | 0 | 56.67% |
© 2024 Yahoo. Todos os direitos reservados.