Mercado fechará em 6 h 16 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
126,48-1,21 (-0,95%)
No fechamento: 04:00PM EST
128,47 +1,99 (+1,57%)
Pré-Abertura: 08:44AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240621C000350002023-11-07 2:54PM EST35.0075.95104.55106.950.00-1165331.32%
PDD240621C000400002023-08-29 9:17AM EST40.0058.6057.2558.350.00-11780.00%
PDD240621C000450002023-08-29 9:19AM EST45.0054.0052.7553.750.00-31720.00%
PDD240621C000500002023-12-28 11:16AM EST50.0097.6391.4594.650.00-10102264.09%
PDD240621C000550002023-10-12 10:58AM EST55.0055.2056.3557.800.00-51460.00%
PDD240621C000600002024-02-09 12:58PM EST60.0068.150.000.000.00-24090.00%
PDD240621C000650002024-01-29 9:31AM EST65.0072.420.000.000.00-11940.00%
PDD240621C000700002024-01-30 1:30PM EST70.0057.000.000.000.00-51,5380.00%
PDD240621C000750002024-02-26 1:06PM EST75.0053.000.000.000.00-14790.00%
PDD240621C000800002024-02-22 12:29PM EST80.0054.000.000.000.00-11250.00%
PDD240621C000850002024-01-11 9:30AM EST85.0070.2045.4546.150.00-166176.93%
PDD240621C000900002024-02-16 9:30AM EST90.0051.110.000.000.00-612,2280.00%
PDD240621C000950002024-02-20 10:02AM EST95.0040.800.000.000.00-12,9660.00%
PDD240621C001000002024-02-26 10:40AM EST100.0032.000.000.000.00-68,8940.00%
PDD240621C001050002024-02-12 1:10PM EST105.0034.300.000.000.00-12,2060.00%
PDD240621C001100002024-02-14 2:24PM EST110.0029.350.000.000.00-11,8640.00%
PDD240621C001150002024-02-26 10:11AM EST115.0019.850.000.000.00-198,8130.00%
PDD240621C001200002024-02-26 1:11PM EST120.0018.500.000.000.00-214,7020.00%
PDD240621C001250002024-02-26 1:19PM EST125.0015.850.000.000.00-151,8030.00%
PDD240621C001300002024-02-26 10:42AM EST130.0013.800.000.000.00-1510,2171.56%
PDD240621C001350002024-02-26 1:43PM EST135.0011.400.000.000.00-133,3463.13%
PDD240621C001400002024-02-26 10:54AM EST140.009.770.000.000.00-38323.13%
PDD240621C001450002024-02-26 1:47PM EST145.008.100.000.000.00-1711,2696.25%
PDD240621C001500002024-02-26 3:58PM EST150.007.080.000.000.00-377,2206.25%
PDD240621C001550002024-02-26 3:59PM EST155.005.750.000.000.00-551,9326.25%
PDD240621C001600002024-02-26 11:55AM EST160.004.850.000.000.00-331,4396.25%
PDD240621C001650002024-02-26 12:21PM EST165.004.100.000.000.00-752212.50%
PDD240621C001700002024-02-26 3:30PM EST170.003.300.000.000.00-886012.50%
PDD240621C001750002024-02-23 12:32PM EST175.003.800.000.000.00-153912.50%
PDD240621C001800002024-02-26 9:39AM EST180.001.930.000.000.00-61,04312.50%
PDD240621C001850002024-02-26 9:51AM EST185.001.640.000.000.00-141412.50%
PDD240621C001900002024-02-26 2:24PM EST190.001.570.000.000.00-29083612.50%
PDD240621C001950002024-01-30 11:38AM EST195.001.550.000.000.00-34812.50%
PDD240621C002000002024-02-22 3:54PM EST200.001.480.000.000.00-431812.50%
PDD240621C002100002024-02-16 10:01AM EST210.001.560.000.000.00-16125.00%
PDD240621C002200002024-02-21 11:43AM EST220.000.640.000.000.00-106825.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240621P000350002024-02-05 9:49AM EST35.000.010.000.000.00-1249650.00%
PDD240621P000400002024-02-08 10:47AM EST40.000.090.000.000.00-130350.00%
PDD240621P000450002023-11-20 12:25PM EST45.000.480.000.420.00-31,08485.94%
PDD240621P000500002024-01-09 11:22AM EST50.000.150.100.300.00-9935077.15%
PDD240621P000550002023-11-27 11:20AM EST55.000.800.100.770.00-13,62179.00%
PDD240621P000600002024-02-05 9:49AM EST60.000.400.000.000.00-312,09725.00%
PDD240621P000650002024-02-08 2:40PM EST65.000.530.000.000.00-54,86225.00%
PDD240621P000700002024-02-26 11:22AM EST70.000.730.000.000.00-121,64325.00%
PDD240621P000750002024-02-26 9:41AM EST75.001.140.000.000.00-1011,75425.00%
PDD240621P000800002024-02-26 9:43AM EST80.001.580.000.000.00-23,96512.50%
PDD240621P000850002024-02-14 12:47PM EST85.001.550.000.000.00-11,73412.50%
PDD240621P000900002024-02-26 10:28AM EST90.002.610.000.000.00-201,81412.50%
PDD240621P000950002024-02-26 9:38AM EST95.003.950.000.000.00-1292412.50%
PDD240621P001000002024-02-26 11:06AM EST100.004.450.000.000.00-75,36912.50%
PDD240621P001050002024-02-26 12:12PM EST105.005.600.000.000.00-256416.25%
PDD240621P001100002024-02-26 9:39AM EST110.008.150.000.000.00-101,6056.25%
PDD240621P001150002024-02-26 10:01AM EST115.009.600.000.000.00-93,1053.13%
PDD240621P001200002024-02-26 3:46PM EST120.0010.650.000.000.00-502,5063.13%
PDD240621P001250002024-02-26 12:05PM EST125.0013.200.000.000.00-161,8050.78%
PDD240621P001300002024-02-26 12:09PM EST130.0016.000.000.000.00-2011,2530.00%
PDD240621P001350002024-02-26 10:37AM EST135.0018.750.000.000.00-1701,1810.00%
PDD240621P001400002024-02-26 11:01AM EST140.0022.150.000.000.00-802,2130.00%
PDD240621P001450002024-02-26 10:53AM EST145.0025.650.000.000.00-251,5280.00%
PDD240621P001500002024-02-23 2:44PM EST150.0027.850.000.000.00-744650.00%
PDD240621P001550002024-01-30 10:20AM EST155.0031.350.000.000.00-328300.00%
PDD240621P001600002024-01-16 1:09PM EST160.0024.4528.8531.250.00-2500.00%
PDD240621P001650002024-02-05 1:04PM EST165.0044.900.000.000.00-31600.00%
PDD240621P001700002024-01-24 12:36PM EST170.0031.4043.6544.800.00-31338.67%
PDD240621P001750002024-02-13 3:52PM EST175.0047.800.000.000.00-350.00%
PDD240621P001800002023-12-05 12:27PM EST180.0042.3536.7537.300.00--20.00%
PDD240621P001850002024-01-05 1:04PM EST185.0041.8860.0061.350.00-2652.82%
PDD240621P001900002023-12-05 10:42AM EST190.0050.7044.5045.650.00--50.00%
PDD240621P001950002023-12-06 10:45AM EST195.0053.0548.8049.700.00-24290.00%
PDD240621P002000002023-12-26 3:10PM EST200.0055.7958.2559.050.00-250.00%
PDD240621P002100002023-12-06 12:07PM EST210.0067.0063.1064.750.00-14130.00%
PDD240621P002200002023-12-21 12:14PM EST220.0074.5474.2078.750.00--20.00%