Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.823,90 +857,05 (+1,36%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240517C00075000 | 2024-03-15 10:09AM EDT | 75.00 | 49.30 | 40.40 | 43.20 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240517C00085000 | 2024-03-08 12:03PM EDT | 85.00 | 29.95 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 0.00% |
| PDD240517C00090000 | 2024-04-23 9:30AM EDT | 90.00 | 36.00 | 38.70 | 40.40 | 0.00 | - | 2 | 13 | 82.23% |
| PDD240517C00095000 | 2024-04-12 12:57PM EDT | 95.00 | 22.60 | 32.65 | 35.45 | 0.00 | - | 2 | 27 | 100.15% |
| PDD240517C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 29.70 | 28.80 | 30.35 | +3.45 | +13.14% | 212 | 2,154 | 62.50% |
| PDD240517C00105000 | 2024-04-26 1:53PM EDT | 105.00 | 23.30 | 24.25 | 25.60 | +2.60 | +12.56% | 7 | 2,111 | 63.04% |
| PDD240517C00110000 | 2024-04-26 12:06PM EDT | 110.00 | 18.29 | 19.05 | 20.70 | +2.56 | +16.27% | 2 | 2,613 | 50.73% |
| PDD240517C00115000 | 2024-04-26 3:42PM EDT | 115.00 | 15.30 | 14.60 | 16.05 | +3.24 | +26.87% | 10 | 3,326 | 57.57% |
| PDD240517C00120000 | 2024-04-26 3:02PM EDT | 120.00 | 10.20 | 10.90 | 11.15 | +1.70 | +20.00% | 51 | 3,919 | 44.95% |
| PDD240517C00125000 | 2024-04-26 3:17PM EDT | 125.00 | 7.00 | 7.35 | 7.50 | +1.75 | +33.33% | 169 | 2,760 | 42.59% |
| PDD240517C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 4.60 | 4.60 | 4.75 | +1.53 | +49.84% | 412 | 6,055 | 42.03% |
| PDD240517C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 2.76 | 2.72 | 2.78 | +1.09 | +65.27% | 474 | 5,031 | 41.60% |
| PDD240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 1.54 | 1.51 | 1.54 | +0.65 | +73.03% | 1,315 | 16,707 | 41.70% |
| PDD240517C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.82 | 0.82 | 0.84 | +0.32 | +64.00% | 232 | 6,610 | 42.43% |
| PDD240517C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 0.45 | 0.44 | 0.46 | +0.18 | +66.67% | 604 | 20,709 | 43.56% |
| PDD240517C00155000 | 2024-04-26 10:50AM EDT | 155.00 | 0.22 | 0.25 | 0.32 | -0.04 | -15.38% | 21 | 5,018 | 46.88% |
| PDD240517C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 0.14 | 0.14 | 0.30 | -0.01 | -6.67% | 8 | 2,210 | 52.54% |
| PDD240517C00165000 | 2024-04-26 11:02AM EDT | 165.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 8 | 698 | 51.47% |
| PDD240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 121 | 1,221 | 51.37% |
| PDD240517C00175000 | 2024-04-25 3:24PM EDT | 175.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 1 | 2,312 | 60.94% |
| PDD240517C00180000 | 2024-04-26 12:30PM EDT | 180.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 5 | 1,340 | 59.18% |
| PDD240517C00185000 | 2024-03-27 11:03AM EDT | 185.00 | 0.16 | 0.01 | 0.22 | 0.00 | - | 39 | 1,644 | 68.95% |
| PDD240517C00190000 | 2024-04-26 9:32AM EDT | 190.00 | 0.05 | 0.04 | 0.21 | -0.02 | -28.57% | 5 | 500 | 74.02% |
| PDD240517C00195000 | 2024-04-22 10:15AM EDT | 195.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 125 | 76.37% |
| PDD240517C00200000 | 2024-04-22 12:30PM EDT | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 149 | 79.88% |
| PDD240517C00210000 | 2024-04-02 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 87.50% |
| PDD240517C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 38 | 182 | 94.53% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240517P00060000 | 2024-03-13 11:46AM EDT | 60.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 10 | 11 | 143.36% |
| PDD240517P00065000 | 2024-03-19 3:17PM EDT | 65.00 | 0.37 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 125.39% |
| PDD240517P00070000 | 2024-03-22 10:33AM EDT | 70.00 | 0.29 | 0.00 | 0.22 | 0.00 | - | 1 | 797 | 116.80% |
| PDD240517P00075000 | 2024-04-12 12:36PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 500 | 103.32% |
| PDD240517P00080000 | 2024-04-23 12:38PM EDT | 80.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 391 | 92.97% |
| PDD240517P00085000 | 2024-04-25 12:41PM EDT | 85.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 30 | 184 | 81.84% |
| PDD240517P00090000 | 2024-04-23 10:21AM EDT | 90.00 | 0.05 | 0.02 | 0.19 | -0.01 | -16.67% | 1 | 5,537 | 72.27% |
| PDD240517P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.08 | 0.03 | 0.21 | -0.02 | -20.00% | 6 | 7,415 | 64.06% |
| PDD240517P00100000 | 2024-04-26 12:55PM EDT | 100.00 | 0.10 | 0.06 | 0.14 | -0.23 | -69.70% | 12 | 7,645 | 53.13% |
| PDD240517P00105000 | 2024-04-26 3:14PM EDT | 105.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 128 | 9,425 | 48.34% |
| PDD240517P00110000 | 2024-04-26 3:22PM EDT | 110.00 | 0.29 | 0.24 | 0.33 | -0.11 | -27.50% | 60 | 2,223 | 44.73% |
| PDD240517P00115000 | 2024-04-26 3:49PM EDT | 115.00 | 0.61 | 0.58 | 0.61 | -0.38 | -38.38% | 1,616 | 7,623 | 40.67% |
| PDD240517P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 1.33 | 1.30 | 1.38 | -0.87 | -39.55% | 165 | 7,262 | 39.70% |
| PDD240517P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 2.78 | 2.74 | 2.79 | -1.84 | -39.83% | 314 | 3,497 | 39.00% |
| PDD240517P00130000 | 2024-04-26 3:42PM EDT | 130.00 | 4.95 | 4.90 | 5.05 | -2.10 | -29.79% | 130 | 6,668 | 38.81% |
| PDD240517P00135000 | 2024-04-26 10:05AM EDT | 135.00 | 10.45 | 8.00 | 8.15 | +0.80 | +8.29% | 9 | 1,906 | 38.72% |
| PDD240517P00140000 | 2024-04-26 9:52AM EDT | 140.00 | 13.27 | 11.70 | 12.05 | -0.23 | -1.70% | 1 | 1,729 | 39.67% |
| PDD240517P00145000 | 2024-04-26 10:11AM EDT | 145.00 | 19.25 | 16.00 | 16.95 | +0.05 | +0.26% | 21 | 84 | 48.34% |
| PDD240517P00150000 | 2024-04-26 10:41AM EDT | 150.00 | 23.70 | 20.60 | 21.35 | -0.32 | -1.33% | 9 | 36 | 47.63% |
| PDD240517P00155000 | 2024-04-17 3:50PM EDT | 155.00 | 41.76 | 25.15 | 26.55 | 0.00 | - | 10 | 4 | 58.89% |
| PDD240517P00160000 | 2024-03-19 1:20PM EDT | 160.00 | 35.45 | 45.65 | 46.75 | 0.00 | - | 150 | 0 | 212.01% |
| PDD240517P00165000 | 2024-01-24 2:40PM EDT | 165.00 | 26.00 | 38.35 | 39.10 | 0.00 | - | 3 | 5 | 105.13% |
| PDD240517P00170000 | 2024-01-26 2:01PM EDT | 170.00 | 30.30 | 42.90 | 43.65 | 0.00 | - | 2 | 2 | 107.15% |
| PDD240517P00175000 | 2024-04-26 2:51PM EDT | 175.00 | 47.05 | 44.90 | 46.50 | -2.57 | -5.18% | 240 | 100 | 84.47% |
| PDD240517P00180000 | 2024-04-26 2:51PM EDT | 180.00 | 52.05 | 49.90 | 51.50 | -2.55 | -4.67% | 203 | 75 | 90.28% |
| PDD240517P00190000 | 2024-04-26 2:51PM EDT | 190.00 | 62.05 | 59.90 | 61.40 | -2.60 | -4.02% | 218 | 25 | 98.54% |
© 2024 Yahoo. Todos os direitos reservados.