Mercado fechará em 1 h 11 min
BOVESPA
127.232,25 +1.308,06 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.714,33 -13,65 (-0,02%) PETROLEO CRU
79,09 +0,09 (+0,11%) OURO
2.316,20 +5,20 (+0,23%) Bitcoin USD
59.292,13 +639,39 (+1,09%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524C00090000 | 2024-04-19 12:18PM EDT | 90.00 | 22.04 | 47.05 | 50.85 | 0.00 | - | 425 | 425 | 96.78% |
| PDD240524C00095000 | 2024-04-19 10:12AM EDT | 95.00 | 17.75 | 42.15 | 45.70 | 0.00 | - | 550 | 550 | 85.35% |
| PDD240524C00099000 | 2024-04-19 10:04AM EDT | 99.00 | 14.25 | 38.10 | 41.75 | 0.00 | - | 3 | 3 | 77.34% |
| PDD240524C00100000 | 2024-04-19 10:04AM EDT | 100.00 | 13.45 | 37.10 | 40.70 | 0.00 | - | 401 | 3,075 | 74.41% |
| PDD240524C00106000 | 2024-04-12 10:32AM EDT | 106.00 | 15.00 | 31.90 | 34.95 | 0.00 | - | 1 | 4 | 77.00% |
| PDD240524C00107000 | 2024-04-22 10:08AM EDT | 107.00 | 14.10 | 30.70 | 33.80 | 0.00 | - | 1 | 11 | 70.95% |
| PDD240524C00108000 | 2024-04-15 9:41AM EDT | 108.00 | 10.65 | 29.95 | 32.95 | 0.00 | - | 2 | 6 | 73.27% |
| PDD240524C00109000 | 2024-04-23 11:14AM EDT | 109.00 | 20.50 | 29.00 | 32.10 | 0.00 | - | 2 | 3 | 73.10% |
| PDD240524C00110000 | 2024-05-02 12:44PM EDT | 110.00 | 28.25 | 28.00 | 30.75 | +13.10 | +86.47% | 1 | 6 | 67.53% |
| PDD240524C00111000 | 2024-04-25 10:54AM EDT | 111.00 | 14.75 | 27.05 | 30.00 | 0.00 | - | 379 | 383 | 68.36% |
| PDD240524C00112000 | 2024-04-24 9:55AM EDT | 112.00 | 17.25 | 26.10 | 29.00 | 0.00 | - | 1 | 46 | 66.70% |
| PDD240524C00113000 | 2024-04-15 12:07PM EDT | 113.00 | 8.40 | 25.10 | 28.05 | 0.00 | - | 6 | 7 | 65.04% |
| PDD240524C00114000 | 2024-04-23 10:05AM EDT | 114.00 | 17.55 | 24.35 | 27.10 | +2.55 | +17.00% | 5 | 218 | 65.38% |
| PDD240524C00115000 | 2024-04-23 3:50PM EDT | 115.00 | 15.08 | 23.20 | 26.30 | 0.00 | - | 8 | 14 | 63.62% |
| PDD240524C00116000 | 2024-04-26 10:31AM EDT | 116.00 | 17.50 | 22.30 | 25.25 | +5.55 | +46.44% | 8 | 17 | 61.84% |
| PDD240524C00117000 | 2024-04-22 10:43AM EDT | 117.00 | 6.80 | 21.35 | 24.35 | 0.00 | - | 3 | 19 | 60.77% |
| PDD240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 10.40 | 20.45 | 23.40 | 0.00 | - | 6 | 2 | 59.62% |
| PDD240524C00119000 | 2024-05-02 12:34PM EDT | 119.00 | 19.40 | 19.50 | 22.50 | +10.74 | +124.02% | 2 | 65 | 58.42% |
| PDD240524C00120000 | 2024-05-01 10:17AM EDT | 120.00 | 15.00 | 18.65 | 21.55 | +7.95 | +112.77% | 2 | 329 | 57.47% |
| PDD240524C00121000 | 2024-04-23 3:41PM EDT | 121.00 | 10.78 | 17.80 | 20.55 | 0.00 | - | 10 | 31 | 56.13% |
| PDD240524C00122000 | 2024-04-29 11:23AM EDT | 122.00 | 7.88 | 17.20 | 20.00 | 0.00 | - | 2 | 16 | 58.74% |
| PDD240524C00123000 | 2024-04-26 11:30AM EDT | 123.00 | 8.35 | 16.15 | 18.90 | 0.00 | - | 2 | 2 | 55.52% |
| PDD240524C00124000 | 2024-05-01 9:41AM EDT | 124.00 | 10.20 | 15.75 | 17.95 | +4.70 | +85.45% | 1 | 14 | 56.56% |
| PDD240524C00125000 | 2024-05-02 1:24PM EDT | 125.00 | 15.80 | 14.65 | 16.20 | +9.55 | +152.80% | 35 | 59 | 57.57% |
| PDD240524C00126000 | 2024-05-01 3:57PM EDT | 126.00 | 4.75 | 14.35 | 15.45 | 0.00 | - | 7 | 100 | 52.08% |
| PDD240524C00127000 | 2024-05-02 12:29PM EDT | 127.00 | 12.00 | 13.40 | 14.40 | +7.50 | +166.67% | 8 | 1,051 | 54.27% |
| PDD240524C00128000 | 2024-05-02 11:18AM EDT | 128.00 | 9.90 | 12.70 | 13.95 | +5.40 | +120.00% | 10 | 53 | 50.95% |
| PDD240524C00129000 | 2024-05-02 1:28PM EDT | 129.00 | 12.49 | 12.05 | 13.00 | +8.94 | +251.83% | 6 | 73 | 50.07% |
| PDD240524C00130000 | 2024-05-02 1:24PM EDT | 130.00 | 11.83 | 11.45 | 11.95 | +8.37 | +241.91% | 43 | 468 | 50.99% |
| PDD240524C00131000 | 2024-05-02 12:54PM EDT | 131.00 | 11.40 | 10.55 | 12.15 | +8.30 | +267.74% | 3 | 44 | 51.45% |
| PDD240524C00132000 | 2024-05-02 1:33PM EDT | 132.00 | 10.00 | 10.15 | 10.65 | +7.72 | +338.60% | 7 | 132 | 50.92% |
| PDD240524C00133000 | 2024-05-02 1:43PM EDT | 133.00 | 9.50 | 8.95 | 10.15 | +6.35 | +201.59% | 9 | 43 | 51.78% |
| PDD240524C00134000 | 2024-05-02 12:22PM EDT | 134.00 | 7.25 | 8.65 | 10.00 | +4.14 | +133.12% | 1 | 1 | 55.10% |
| PDD240524C00135000 | 2024-05-02 1:32PM EDT | 135.00 | 8.15 | 8.25 | 9.90 | +5.85 | +254.35% | 68 | 123 | 52.36% |
| PDD240524C00137000 | 2024-04-25 9:47AM EDT | 137.00 | 7.85 | 7.25 | 8.45 | +5.82 | +286.70% | 1 | 28 | 51.15% |
| PDD240524C00138000 | 2024-05-02 2:28PM EDT | 138.00 | 7.30 | 6.70 | 7.10 | +5.40 | +284.21% | 38 | 50 | 49.33% |
| PDD240524C00139000 | 2024-05-02 1:07PM EDT | 139.00 | 6.70 | 6.30 | 6.85 | +5.01 | +296.45% | 4 | 19 | 50.96% |
| PDD240524C00140000 | 2024-05-02 2:11PM EDT | 140.00 | 6.40 | 5.85 | 6.30 | +5.16 | +416.13% | 255 | 170 | 50.27% |
| PDD240524C00145000 | 2024-05-02 1:37PM EDT | 145.00 | 3.60 | 3.95 | 4.25 | +2.28 | +172.73% | 150 | 321 | 49.43% |
| PDD240524C00150000 | 2024-05-02 2:32PM EDT | 150.00 | 2.71 | 2.61 | 2.77 | +2.14 | +375.44% | 1,154 | 166 | 49.00% |
| PDD240524C00155000 | 2024-05-02 2:10PM EDT | 155.00 | 1.87 | 1.61 | 1.87 | +1.31 | +233.93% | 45 | 24 | 50.06% |
| PDD240524C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 0.24 | 0.25 | 0.58 | 0.00 | - | 1 | 2 | 55.42% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524P00075000 | 2024-04-23 12:48PM EDT | 75.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 1 | 3 | 141.41% |
| PDD240524P00090000 | 2024-04-16 1:44PM EDT | 90.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 5 | 105.08% |
| PDD240524P00095000 | 2024-04-24 11:32AM EDT | 95.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 1 | 51 | 96.97% |
| PDD240524P00100000 | 2024-05-02 1:33PM EDT | 100.00 | 0.09 | 0.00 | 1.67 | +0.08 | +800.00% | 1 | 16 | 88.82% |
| PDD240524P00105000 | 2024-04-24 3:51PM EDT | 105.00 | 0.30 | 0.00 | 1.94 | 0.00 | - | 145 | 3,851 | 80.98% |
| PDD240524P00106000 | 2024-05-01 3:28PM EDT | 106.00 | 0.36 | 0.00 | 0.67 | 0.00 | - | 3 | 11 | 62.26% |
| PDD240524P00107000 | 2024-05-02 11:13AM EDT | 107.00 | 0.49 | 0.00 | 2.07 | +0.12 | +32.43% | 1 | 10 | 77.93% |
| PDD240524P00108000 | 2024-04-24 9:58AM EDT | 108.00 | 0.80 | 0.00 | 1.26 | 0.00 | - | 1 | 19 | 67.04% |
| PDD240524P00110000 | 2024-04-30 11:51AM EDT | 110.00 | 0.65 | 0.03 | 0.72 | 0.00 | - | 2 | 37 | 56.30% |
| PDD240524P00111000 | 2024-04-30 9:52AM EDT | 111.00 | 0.67 | 0.00 | 1.37 | 0.00 | - | 801 | 846 | 62.35% |
| PDD240524P00112000 | 2024-05-02 9:50AM EDT | 112.00 | 0.51 | 0.00 | 1.13 | -0.44 | -46.32% | 1 | 97 | 57.67% |
| PDD240524P00113000 | 2024-05-02 1:06PM EDT | 113.00 | 0.32 | 0.32 | 2.42 | -0.86 | -72.88% | 3 | 28 | 70.53% |
| PDD240524P00114000 | 2024-04-30 11:19AM EDT | 114.00 | 1.10 | 0.07 | 2.47 | 0.00 | - | 1 | 24 | 66.75% |
| PDD240524P00115000 | 2024-04-30 12:27PM EDT | 115.00 | 1.36 | 0.29 | 1.28 | 0.00 | - | 3 | 205 | 56.40% |
| PDD240524P00116000 | 2024-05-02 1:02PM EDT | 116.00 | 0.50 | 0.41 | 0.58 | -1.06 | -67.95% | 3 | 21 | 50.34% |
| PDD240524P00117000 | 2024-05-02 1:06PM EDT | 117.00 | 0.53 | 0.49 | 0.99 | -1.47 | -73.50% | 3 | 70 | 51.56% |
| PDD240524P00118000 | 2024-05-02 12:52PM EDT | 118.00 | 0.67 | 0.55 | 0.72 | -1.66 | -71.24% | 1 | 21 | 49.22% |
| PDD240524P00119000 | 2024-05-01 12:30PM EDT | 119.00 | 2.85 | 0.64 | 0.81 | 0.00 | - | 16 | 1,014 | 48.80% |
| PDD240524P00120000 | 2024-05-02 11:13AM EDT | 120.00 | 0.80 | 0.72 | 0.92 | -2.85 | -78.08% | 3 | 33 | 48.56% |
| PDD240524P00121000 | 2024-05-01 12:48PM EDT | 121.00 | 1.46 | 0.76 | 1.05 | -2.09 | -58.87% | 1 | 32 | 48.44% |
| PDD240524P00122000 | 2024-05-02 1:29PM EDT | 122.00 | 1.03 | 0.85 | 2.28 | -2.12 | -67.30% | 1 | 81 | 53.00% |
| PDD240524P00124000 | 2024-04-30 11:47AM EDT | 124.00 | 4.25 | 1.13 | 1.81 | 0.00 | - | 7 | 10 | 51.22% |
| PDD240524P00125000 | 2024-05-02 2:04PM EDT | 125.00 | 1.40 | 1.31 | 1.64 | -3.29 | -70.15% | 19 | 3,053 | 47.00% |
| PDD240524P00126000 | 2024-05-02 11:43AM EDT | 126.00 | 2.69 | 1.49 | 1.96 | -2.47 | -47.87% | 3 | 10 | 48.06% |
| PDD240524P00127000 | 2024-04-29 2:32PM EDT | 127.00 | 5.45 | 1.71 | 2.02 | 0.00 | - | 25 | 38 | 46.24% |
| PDD240524P00128000 | 2024-05-02 12:07PM EDT | 128.00 | 2.89 | 1.90 | 2.85 | -2.81 | -49.30% | 6 | 10 | 51.56% |
| PDD240524P00129000 | 2024-05-02 1:23PM EDT | 129.00 | 2.47 | 2.17 | 2.58 | -14.17 | -85.16% | 6 | 18 | 46.48% |
| PDD240524P00130000 | 2024-05-02 12:00PM EDT | 130.00 | 3.75 | 2.39 | 2.79 | -1.25 | -25.00% | 9 | 7 | 45.69% |
| PDD240524P00135000 | 2024-05-01 3:02PM EDT | 135.00 | 10.42 | 4.30 | 4.95 | 0.00 | - | 1 | 927 | 48.00% |
| PDD240524P00140000 | 2024-04-25 2:31PM EDT | 140.00 | 15.05 | 6.70 | 7.45 | 0.00 | - | - | 1,012 | 48.04% |
| PDD240524P00145000 | 2024-05-02 1:35PM EDT | 145.00 | 10.40 | 9.95 | 10.90 | -6.20 | -37.35% | 1 | 775 | 50.87% |
© 2024 Yahoo. Todos os direitos reservados.