Mercado abrirá em 15 mins

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
153,63+6,54 (+4,45%)
No fechamento: 04:00PM EDT
157,45 +3,82 (+2,49%)
Pré-Abertura: 08:45AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240531C000900002024-05-17 10:04AM EDT90.0055.410.000.000.00-520.00%
PDD240531C000950002024-04-18 11:09AM EDT95.0022.3050.0052.650.00--00.00%
PDD240531C001000002024-05-17 12:01PM EDT100.0048.500.000.000.00-1130.00%
PDD240531C001010002024-05-14 9:50AM EDT101.0037.250.000.000.00-11110.00%
PDD240531C001050002024-05-23 11:07AM EDT105.0052.200.000.000.00-220.00%
PDD240531C001060002024-05-23 10:29AM EDT106.0050.800.000.000.00-110.00%
PDD240531C001100002024-05-14 10:48AM EDT110.0028.690.000.000.00-1190.00%
PDD240531C001120002024-04-26 10:31AM EDT112.0016.700.000.000.00-1001000.00%
PDD240531C001130002024-05-23 10:17AM EDT113.0045.690.000.000.00-1270.00%
PDD240531C001140002024-05-13 9:34AM EDT114.0026.950.000.000.00-13760.00%
PDD240531C001150002024-05-22 9:42AM EDT115.0035.250.000.000.00-1110.00%
PDD240531C001160002024-05-21 12:26PM EDT116.0030.610.000.000.00-560.00%
PDD240531C001170002024-05-22 9:50AM EDT117.0035.250.000.000.00-10120.00%
PDD240531C001180002024-05-21 10:17AM EDT118.0028.340.000.000.00-670.00%
PDD240531C001190002024-05-02 11:35AM EDT119.0016.800.000.000.00-1110.00%
PDD240531C001200002024-05-23 3:47PM EDT120.0034.100.000.000.00-11050.00%
PDD240531C001210002024-04-15 3:23PM EDT121.005.7019.8522.800.00--130.00%
PDD240531C001220002024-05-20 3:01PM EDT122.0024.500.000.000.00-3300.00%
PDD240531C001230002024-05-22 9:34AM EDT123.0025.000.000.000.00-1380.00%
PDD240531C001240002024-05-06 9:56AM EDT124.0016.960.000.000.00-110.00%
PDD240531C001250002024-05-22 9:39AM EDT125.0029.000.000.000.00-11180.00%
PDD240531C001260002024-05-23 9:47AM EDT126.0029.000.000.000.00-5790.00%
PDD240531C001270002024-05-22 9:30AM EDT127.0019.400.000.000.00-2650.00%
PDD240531C001280002024-05-21 1:14PM EDT128.0018.800.000.000.00-182780.00%
PDD240531C001290002024-05-22 9:31AM EDT129.0018.200.000.000.00-13110.00%
PDD240531C001300002024-05-23 10:45AM EDT130.0027.150.000.000.00-135810.00%
PDD240531C001310002024-05-22 12:26PM EDT131.0017.200.000.000.00-124150.00%
PDD240531C001320002024-05-23 10:28AM EDT132.0026.050.000.000.00-162480.00%
PDD240531C001330002024-05-22 9:30AM EDT133.0017.600.000.000.00-5330.00%
PDD240531C001340002024-05-23 9:57AM EDT134.0020.500.000.000.00-3310.00%
PDD240531C001350002024-05-23 11:06AM EDT135.0021.830.000.000.00-312270.00%
PDD240531C001360002024-05-23 10:28AM EDT136.0022.100.000.000.00-4860.00%
PDD240531C001370002024-05-23 3:56PM EDT137.0016.850.000.000.00-92,5800.00%
PDD240531C001380002024-05-23 9:48AM EDT138.0016.800.000.000.00-53,2240.00%
PDD240531C001390002024-05-23 3:24PM EDT139.0014.900.000.000.00-351100.00%
PDD240531C001400002024-05-23 1:35PM EDT140.0016.250.000.000.00-14110,4460.00%
PDD240531C001410002024-05-23 2:17PM EDT141.0014.270.000.000.00-811320.00%
PDD240531C001420002024-05-23 10:03AM EDT142.0013.750.000.000.00-1041380.00%
PDD240531C001430002024-05-23 10:45AM EDT143.0014.400.000.000.00-1071440.00%
PDD240531C001440002024-05-23 1:02PM EDT144.0012.330.000.000.00-1262250.00%
PDD240531C001450002024-05-23 3:47PM EDT145.009.490.000.000.00-5642,8260.00%
PDD240531C001460002024-05-23 2:27PM EDT146.008.980.000.000.00-1355090.00%
PDD240531C001470002024-05-23 3:47PM EDT147.007.820.000.000.00-2661730.00%
PDD240531C001480002024-05-23 3:15PM EDT148.006.900.000.000.00-2242210.00%
PDD240531C001490002024-05-23 1:14PM EDT149.007.500.000.000.00-1502570.00%
PDD240531C001500002024-05-23 3:54PM EDT150.005.650.000.000.00-1,72220,4570.00%
PDD240531C001525002024-05-23 3:52PM EDT152.504.200.000.000.00-1,4601,5010.00%
PDD240531C001550002024-05-23 3:59PM EDT155.002.830.000.000.00-3,6381,7881.56%
PDD240531C001575002024-05-23 3:59PM EDT157.501.950.000.000.00-1,0582,3343.13%
PDD240531C001600002024-05-23 3:58PM EDT160.001.370.000.000.00-5,6178,0366.25%
PDD240531C001625002024-05-23 3:58PM EDT162.500.960.000.000.00-35532012.50%
PDD240531C001650002024-05-23 3:59PM EDT165.000.660.000.000.00-5,4169,54012.50%
PDD240531C001700002024-05-23 3:45PM EDT170.000.430.000.000.00-13,60213,76012.50%
PDD240531C001750002024-05-23 3:42PM EDT175.000.220.000.000.00-19427725.00%
PDD240531C001800002024-05-23 12:09PM EDT180.000.170.000.000.00-11616525.00%
PDD240531C001850002024-05-23 10:28AM EDT185.000.090.000.000.00-317325.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240531P000800002024-04-29 1:40PM EDT80.000.200.000.000.00--550.00%
PDD240531P000850002024-04-19 10:42AM EDT85.000.740.000.320.00-11183.59%
PDD240531P000900002024-04-17 3:59PM EDT90.000.960.010.330.00--1168.95%
PDD240531P000950002024-05-13 3:18PM EDT95.000.090.000.000.00-22150.00%
PDD240531P000990002024-05-20 10:45AM EDT99.000.120.000.000.00-2350.00%
PDD240531P001000002024-05-22 1:35PM EDT100.000.040.000.000.00-31,29650.00%
PDD240531P001020002024-05-03 2:16PM EDT102.000.270.000.000.00-501950.00%
PDD240531P001030002024-04-22 12:36PM EDT103.001.900.000.000.00-7050.00%
PDD240531P001040002024-05-02 12:51PM EDT104.000.490.000.000.00-11950.00%
PDD240531P001050002024-05-23 10:14AM EDT105.000.060.000.000.00-13750.00%
PDD240531P001060002024-04-30 11:08AM EDT106.001.220.000.000.00-1350.00%
PDD240531P001070002024-05-13 10:09AM EDT107.000.150.000.000.00-13450.00%
PDD240531P001080002024-05-22 9:35AM EDT108.000.050.000.000.00-46856950.00%
PDD240531P001090002024-05-21 1:41PM EDT109.000.130.000.000.00-2450.00%
PDD240531P001100002024-05-23 10:57AM EDT110.000.030.000.000.00-618450.00%
PDD240531P001110002024-05-02 11:39AM EDT111.000.820.000.000.00-1450.00%
PDD240531P001120002024-05-23 3:45PM EDT112.000.030.000.000.00-427050.00%
PDD240531P001130002024-05-14 12:51PM EDT113.000.250.000.000.00-1050.00%
PDD240531P001140002024-05-23 10:26AM EDT114.000.060.000.000.00-344350.00%
PDD240531P001150002024-05-23 10:15AM EDT115.000.060.000.000.00-112850.00%
PDD240531P001160002024-05-21 3:59PM EDT116.000.220.000.000.00-11250.00%
PDD240531P001170002024-05-22 11:58AM EDT117.000.090.000.000.00-2350.00%
PDD240531P001180002024-05-22 2:53PM EDT118.000.090.000.000.00-87050.00%
PDD240531P001190002024-05-13 9:33AM EDT119.000.310.000.000.00-11,00850.00%
PDD240531P001200002024-05-23 10:15AM EDT120.000.050.000.000.00-276825.00%
PDD240531P001210002024-05-23 10:27AM EDT121.000.060.000.000.00-1121825.00%
PDD240531P001220002024-05-23 10:29AM EDT122.000.050.000.000.00-313225.00%
PDD240531P001230002024-05-22 11:07AM EDT123.000.010.000.000.00-10325825.00%
PDD240531P001240002024-05-23 1:46PM EDT124.000.030.000.000.00-574125.00%
PDD240531P001250002024-05-23 11:28AM EDT125.000.060.000.000.00-3313925.00%
PDD240531P001260002024-05-22 3:55PM EDT126.000.070.000.000.00-177025.00%
PDD240531P001270002024-05-23 11:19AM EDT127.000.050.000.000.00-3315425.00%
PDD240531P001280002024-05-23 11:38AM EDT128.000.110.000.000.00-421425.00%
PDD240531P001290002024-05-23 10:35AM EDT129.000.080.000.000.00-1014125.00%
PDD240531P001300002024-05-23 1:15PM EDT130.000.070.000.000.00-2648325.00%
PDD240531P001310002024-05-23 10:06AM EDT131.000.070.000.000.00-15,04025.00%
PDD240531P001320002024-05-23 1:41PM EDT132.000.100.000.000.00-613825.00%
PDD240531P001330002024-05-23 3:07PM EDT133.000.070.000.000.00-555,07125.00%
PDD240531P001340002024-05-22 2:07PM EDT134.000.260.000.000.00-2303,18925.00%
PDD240531P001350002024-05-23 3:03PM EDT135.000.100.000.000.00-9491625.00%
PDD240531P001360002024-05-23 3:33PM EDT136.000.210.000.000.00-8456525.00%
PDD240531P001370002024-05-23 3:07PM EDT137.000.140.000.000.00-207,27412.50%
PDD240531P001380002024-05-23 3:02PM EDT138.000.160.000.000.00-2137412.50%
PDD240531P001390002024-05-23 3:31PM EDT139.000.190.000.000.00-2551812.50%
PDD240531P001400002024-05-23 3:33PM EDT140.000.180.000.000.00-48775412.50%
PDD240531P001410002024-05-23 3:58PM EDT141.000.260.000.000.00-2619312.50%
PDD240531P001420002024-05-23 1:59PM EDT142.000.230.000.000.00-3521812.50%
PDD240531P001430002024-05-23 12:59PM EDT143.000.240.000.000.00-9227612.50%
PDD240531P001440002024-05-23 3:25PM EDT144.000.430.000.000.00-2312212.50%
PDD240531P001450002024-05-23 3:54PM EDT145.000.530.000.000.00-45063312.50%
PDD240531P001460002024-05-23 3:39PM EDT146.000.610.000.000.00-2762266.25%
PDD240531P001470002024-05-23 3:59PM EDT147.000.840.000.000.00-3972296.25%
PDD240531P001480002024-05-23 3:50PM EDT148.000.970.000.000.00-931076.25%
PDD240531P001490002024-05-23 3:07PM EDT149.001.350.000.000.00-216906.25%
PDD240531P001500002024-05-23 3:59PM EDT150.001.600.000.000.00-2,6002,4913.13%
PDD240531P001550002024-05-23 3:55PM EDT155.004.000.000.000.00-8602500.00%
PDD240531P001575002024-05-23 3:54PM EDT157.505.650.000.000.00-4893580.00%
PDD240531P001600002024-05-23 3:06PM EDT160.007.800.000.000.00-7977390.00%