Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.174,99 +1.773,88 (+2,63%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240614C00090000 | 2024-05-23 10:03AM EDT | 90.00 | 65.90 | 66.85 | 69.85 | 0.00 | - | 5 | 4 | 139.89% |
| PDD240614C00100000 | 2024-05-14 10:15AM EDT | 100.00 | 38.31 | 56.00 | 59.90 | 0.00 | - | - | 1 | 102.15% |
| PDD240614C00121000 | 2024-05-17 2:23PM EDT | 121.00 | 26.10 | 35.15 | 39.05 | 0.00 | - | 1 | 1 | 68.85% |
| PDD240614C00122000 | 2024-05-16 3:14PM EDT | 122.00 | 22.60 | 34.20 | 38.05 | 0.00 | - | - | 10 | 67.72% |
| PDD240614C00123000 | 2024-05-10 1:57PM EDT | 123.00 | 16.55 | 34.20 | 35.75 | 0.00 | - | 100 | 525 | 61.82% |
| PDD240614C00124000 | 2024-05-02 10:31AM EDT | 124.00 | 15.65 | 32.25 | 36.05 | 0.00 | - | - | 6 | 64.84% |
| PDD240614C00126000 | 2024-05-14 9:55AM EDT | 126.00 | 14.90 | 30.45 | 34.00 | 0.00 | - | 275 | 400 | 63.04% |
| PDD240614C00127000 | 2024-05-07 9:49AM EDT | 127.00 | 15.60 | 29.20 | 33.10 | 0.00 | - | - | 8 | 59.57% |
| PDD240614C00128000 | 2024-05-22 2:28PM EDT | 128.00 | 19.38 | 28.20 | 32.10 | 0.00 | - | 2 | 5 | 57.86% |
| PDD240614C00129000 | 2024-05-09 3:33PM EDT | 129.00 | 12.35 | 27.10 | 31.10 | 0.00 | - | 3 | 9 | 54.98% |
| PDD240614C00130000 | 2024-05-13 9:39AM EDT | 130.00 | 14.45 | 26.35 | 30.15 | 0.00 | - | 2 | 17 | 56.49% |
| PDD240614C00131000 | 2024-05-15 12:04PM EDT | 131.00 | 14.15 | 25.80 | 29.15 | 0.00 | - | 2 | 42 | 58.84% |
| PDD240614C00132000 | 2024-05-14 10:50AM EDT | 132.00 | 30.84 | 24.60 | 28.20 | +19.14 | +163.59% | 1 | 7 | 55.69% |
| PDD240614C00133000 | 2024-05-14 9:35AM EDT | 133.00 | 11.40 | 23.50 | 27.20 | 0.00 | - | 2 | 26 | 53.00% |
| PDD240614C00134000 | 2024-05-14 9:47AM EDT | 134.00 | 10.65 | 22.35 | 26.25 | 0.00 | - | 7 | 8 | 50.34% |
| PDD240614C00135000 | 2024-05-24 3:10PM EDT | 135.00 | 23.66 | 22.35 | 25.20 | +11.36 | +92.36% | 2 | 12 | 55.88% |
| PDD240614C00136000 | 2024-05-14 9:35AM EDT | 136.00 | 9.75 | 20.45 | 24.30 | 0.00 | - | - | 1 | 71.66% |
| PDD240614C00137000 | 2024-05-24 3:15PM EDT | 137.00 | 21.51 | 19.50 | 23.20 | +8.01 | +59.33% | 2 | 7 | 68.36% |
| PDD240614C00138000 | 2024-05-23 10:27AM EDT | 138.00 | 20.85 | 18.45 | 22.40 | 0.00 | - | 1 | 5 | 68.09% |
| PDD240614C00139000 | 2024-05-23 10:15AM EDT | 139.00 | 18.40 | 18.80 | 20.25 | 0.00 | - | 7 | 122 | 53.83% |
| PDD240614C00140000 | 2024-05-24 11:55AM EDT | 140.00 | 19.20 | 17.80 | 20.20 | +3.30 | +20.75% | 1 | 69 | 61.57% |
| PDD240614C00141000 | 2024-05-21 1:55PM EDT | 141.00 | 10.10 | 16.65 | 19.35 | 0.00 | - | 69 | 69 | 60.72% |
| PDD240614C00142000 | 2024-05-22 3:34PM EDT | 142.00 | 8.47 | 16.25 | 17.35 | 0.00 | - | 15 | 29 | 48.66% |
| PDD240614C00143000 | 2024-05-23 9:37AM EDT | 143.00 | 16.88 | 15.30 | 17.55 | +4.78 | +39.50% | 1 | 200 | 57.89% |
| PDD240614C00144000 | 2024-05-22 1:33PM EDT | 144.00 | 6.90 | 13.55 | 16.70 | 0.00 | - | 19 | 114 | 56.82% |
| PDD240614C00145000 | 2024-05-24 10:36AM EDT | 145.00 | 17.00 | 12.75 | 15.15 | +5.32 | +45.55% | 1 | 254 | 49.66% |
| PDD240614C00146000 | 2024-05-23 10:00AM EDT | 146.00 | 16.15 | 12.75 | 14.25 | +4.15 | +34.58% | 1 | 183 | 48.21% |
| PDD240614C00147000 | 2024-05-23 1:42PM EDT | 147.00 | 13.95 | 11.25 | 13.30 | +3.20 | +29.77% | 5 | 219 | 46.27% |
| PDD240614C00148000 | 2024-05-24 11:54AM EDT | 148.00 | 12.00 | 10.35 | 12.55 | +0.81 | +7.24% | 4 | 226 | 45.90% |
| PDD240614C00149000 | 2024-05-23 10:24AM EDT | 149.00 | 11.35 | 8.90 | 11.85 | -0.45 | -3.81% | 5 | 68 | 45.80% |
| PDD240614C00150000 | 2024-05-24 3:43PM EDT | 150.00 | 10.30 | 9.95 | 10.45 | +2.10 | +25.61% | 23 | 106 | 40.17% |
| PDD240614C00152500 | 2024-05-24 3:35PM EDT | 152.50 | 8.57 | 8.25 | 8.75 | +2.57 | +42.83% | 3 | 112 | 39.58% |
| PDD240614C00155000 | 2024-05-24 3:35PM EDT | 155.00 | 7.10 | 6.95 | 7.10 | +2.05 | +40.59% | 1,081 | 1,122 | 38.28% |
| PDD240614C00157500 | 2024-05-24 3:15PM EDT | 157.50 | 5.80 | 5.70 | 5.85 | +1.85 | +46.84% | 76 | 10,467 | 38.59% |
| PDD240614C00160000 | 2024-05-24 3:45PM EDT | 160.00 | 4.58 | 4.60 | 4.80 | +1.38 | +43.12% | 695 | 1,105 | 39.08% |
| PDD240614C00162500 | 2024-05-24 12:49PM EDT | 162.50 | 3.87 | 3.75 | 3.90 | +0.62 | +19.08% | 145 | 1,340 | 39.50% |
| PDD240614C00165000 | 2024-05-24 3:44PM EDT | 165.00 | 3.07 | 3.00 | 3.15 | +0.93 | +43.46% | 306 | 230 | 39.97% |
| PDD240614C00170000 | 2024-05-24 3:56PM EDT | 170.00 | 1.98 | 1.97 | 2.05 | +0.75 | +60.98% | 1,899 | 249 | 41.16% |
| PDD240614C00175000 | 2024-05-24 2:15PM EDT | 175.00 | 1.31 | 0.81 | 1.78 | +0.21 | +19.09% | 54 | 15 | 47.05% |
| PDD240614C00180000 | 2024-05-24 3:54PM EDT | 180.00 | 0.85 | 0.82 | 0.89 | +0.19 | +28.79% | 11 | 23 | 44.17% |
| PDD240614C00185000 | 2024-05-24 10:34AM EDT | 185.00 | 0.71 | 0.49 | 0.75 | +0.36 | +102.86% | 32 | 32 | 48.34% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240614P00100000 | 2024-05-14 1:05PM EDT | 100.00 | 0.16 | 0.00 | 1.34 | 0.00 | - | 8 | 12 | 113.57% |
| PDD240614P00110000 | 2024-05-14 10:20AM EDT | 110.00 | 0.45 | 0.01 | 1.37 | 0.00 | - | 1 | 6 | 93.80% |
| PDD240614P00113000 | 2024-05-13 11:01AM EDT | 113.00 | 0.61 | 0.01 | 1.37 | 0.00 | - | 5 | 5 | 87.99% |
| PDD240614P00115000 | 2024-05-24 3:19PM EDT | 115.00 | 0.11 | 0.03 | 0.44 | 0.00 | - | 2 | 531 | 68.56% |
| PDD240614P00116000 | 2024-05-23 3:02PM EDT | 116.00 | 0.15 | 0.01 | 1.38 | 0.00 | - | 6 | 27 | 82.37% |
| PDD240614P00117000 | 2024-05-16 11:18AM EDT | 117.00 | 0.64 | 0.01 | 1.38 | 0.00 | - | 1 | 5 | 80.47% |
| PDD240614P00118000 | 2024-05-17 10:26AM EDT | 118.00 | 0.50 | 0.01 | 1.39 | 0.00 | - | 1 | 6 | 78.71% |
| PDD240614P00120000 | 2024-05-24 2:02PM EDT | 120.00 | 0.11 | 0.05 | 0.47 | -0.02 | -15.38% | 11 | 210 | 61.62% |
| PDD240614P00121000 | 2024-05-22 10:14AM EDT | 121.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 20 | 47 | 59.62% |
| PDD240614P00122000 | 2024-05-16 11:49AM EDT | 122.00 | 1.26 | 0.01 | 0.75 | 0.00 | - | - | 55 | 62.70% |
| PDD240614P00123000 | 2024-05-24 11:13AM EDT | 123.00 | 0.17 | 0.01 | 0.31 | -0.11 | -39.29% | 4 | 60 | 52.34% |
| PDD240614P00124000 | 2024-05-20 1:54PM EDT | 124.00 | 0.95 | 0.02 | 0.72 | 0.00 | - | 10 | 111 | 59.08% |
| PDD240614P00125000 | 2024-05-23 3:11PM EDT | 125.00 | 0.13 | 0.06 | 1.09 | 0.00 | - | 6 | 12 | 62.99% |
| PDD240614P00126000 | 2024-05-15 2:38PM EDT | 126.00 | 2.25 | 0.02 | 1.35 | 0.00 | - | 2 | 28 | 63.72% |
| PDD240614P00127000 | 2024-05-24 11:43AM EDT | 127.00 | 0.28 | 0.01 | 0.51 | -0.21 | -42.86% | 8 | 15 | 50.64% |
| PDD240614P00128000 | 2024-05-22 12:19PM EDT | 128.00 | 0.44 | 0.01 | 1.33 | 0.00 | - | 2 | 5 | 59.81% |
| PDD240614P00129000 | 2024-05-23 10:30AM EDT | 129.00 | 0.60 | 0.01 | 1.45 | 0.00 | - | 1 | 11 | 59.28% |
| PDD240614P00130000 | 2024-05-24 12:33PM EDT | 130.00 | 0.08 | 0.01 | 0.31 | -0.14 | -63.64% | 12 | 586 | 47.61% |
| PDD240614P00131000 | 2024-05-23 9:30AM EDT | 131.00 | 0.32 | 0.08 | 1.47 | 0.00 | - | 3 | 12 | 56.54% |
| PDD240614P00132000 | 2024-05-23 9:30AM EDT | 132.00 | 0.35 | 0.09 | 1.04 | 0.00 | - | 4 | 15 | 50.66% |
| PDD240614P00133000 | 2024-05-23 9:36AM EDT | 133.00 | 0.39 | 0.16 | 0.54 | 0.00 | - | 6 | 144 | 48.44% |
| PDD240614P00134000 | 2024-05-22 1:20PM EDT | 134.00 | 0.88 | 0.11 | 1.53 | 0.00 | - | 10 | 24 | 51.90% |
| PDD240614P00135000 | 2024-05-24 3:44PM EDT | 135.00 | 0.30 | 0.24 | 0.30 | 0.00 | - | 19 | 266 | 39.55% |
| PDD240614P00136000 | 2024-05-24 3:17PM EDT | 136.00 | 0.49 | 0.27 | 0.59 | +0.31 | +172.22% | 3 | 293 | 44.34% |
| PDD240614P00137000 | 2024-05-23 9:45AM EDT | 137.00 | 0.29 | 0.31 | 0.93 | -0.34 | -53.97% | 2 | 37 | 48.17% |
| PDD240614P00138000 | 2024-05-23 9:38AM EDT | 138.00 | 0.64 | 0.36 | 0.49 | 0.00 | - | 3 | 8 | 39.06% |
| PDD240614P00139000 | 2024-05-24 9:30AM EDT | 139.00 | 0.51 | 0.41 | 1.33 | -0.03 | -5.56% | 3 | 352 | 49.71% |
| PDD240614P00140000 | 2024-05-24 3:25PM EDT | 140.00 | 0.53 | 0.47 | 1.45 | -0.10 | -15.87% | 3 | 239 | 49.17% |
| PDD240614P00141000 | 2024-05-24 2:02PM EDT | 141.00 | 0.54 | 0.55 | 0.73 | -0.13 | -19.40% | 8 | 25 | 37.96% |
| PDD240614P00142000 | 2024-05-23 9:59AM EDT | 142.00 | 1.00 | 0.63 | 2.32 | 0.00 | - | 10 | 802 | 54.08% |
| PDD240614P00143000 | 2024-05-22 9:31AM EDT | 143.00 | 4.85 | 0.68 | 0.88 | 0.00 | - | 3 | 224 | 36.43% |
| PDD240614P00144000 | 2024-05-24 12:13PM EDT | 144.00 | 0.75 | 0.87 | 1.03 | -0.39 | -34.21% | 57 | 76 | 36.39% |
| PDD240614P00145000 | 2024-05-24 1:26PM EDT | 145.00 | 0.95 | 0.96 | 1.15 | -0.90 | -48.65% | 3 | 158 | 35.82% |
| PDD240614P00147000 | 2024-05-24 3:36PM EDT | 147.00 | 1.41 | 1.38 | 1.51 | -0.77 | -35.32% | 74 | 122 | 35.45% |
| PDD240614P00148000 | 2024-05-24 3:06PM EDT | 148.00 | 1.59 | 1.60 | 1.73 | -1.02 | -39.08% | 2 | 135 | 35.35% |
| PDD240614P00149000 | 2024-05-24 1:58PM EDT | 149.00 | 1.70 | 1.84 | 1.97 | -1.31 | -43.52% | 90 | 115 | 35.22% |
| PDD240614P00150000 | 2024-05-24 3:55PM EDT | 150.00 | 2.16 | 2.09 | 2.23 | -1.44 | -40.00% | 334 | 196 | 35.05% |
| PDD240614P00152500 | 2024-05-24 3:38PM EDT | 152.50 | 2.84 | 2.91 | 3.10 | -1.46 | -33.95% | 90 | 65 | 35.40% |
| PDD240614P00155000 | 2024-05-24 1:33PM EDT | 155.00 | 3.75 | 3.85 | 4.10 | -1.97 | -34.44% | 31 | 53 | 35.35% |
© 2024 Yahoo. Todos os direitos reservados.