Mercado abrirá em 4 h 27 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,08 +0,25 (+0,31%) OURO
2.326,50 -4,30 (-0,18%) Bitcoin USD
61.497,93 +789,02 (+1,30%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240628C00090000 | 2024-05-23 10:03AM EDT | 90.00 | 66.00 | 52.50 | 56.15 | 0.00 | - | - | 5 | 497.95% |
| PDD240628C00115000 | 2024-06-20 9:52AM EDT | 115.00 | 29.90 | 23.65 | 26.90 | 0.00 | - | - | 2 | 128.32% |
| PDD240628C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 21.80 | 19.55 | 21.25 | 0.00 | - | 7 | 4 | 114.06% |
| PDD240628C00125000 | 2024-06-21 2:55PM EDT | 125.00 | 17.87 | 13.95 | 16.25 | 0.00 | - | 2 | 2 | 67.38% |
| PDD240628C00127000 | 2024-06-25 9:41AM EDT | 127.00 | 13.00 | 12.25 | 14.05 | -3.15 | -19.50% | 17 | 2 | 64.06% |
| PDD240628C00128000 | 2024-06-24 10:24AM EDT | 128.00 | 15.30 | 11.35 | 12.90 | 0.00 | - | 1 | 3 | 57.81% |
| PDD240628C00129000 | 2024-06-20 9:57AM EDT | 129.00 | 15.67 | 10.35 | 11.85 | 0.00 | - | - | 1 | 51.37% |
| PDD240628C00130000 | 2024-06-24 9:40AM EDT | 130.00 | 14.50 | 8.90 | 10.75 | 0.00 | - | 1 | 123 | 78.91% |
| PDD240628C00131000 | 2024-06-21 2:56PM EDT | 131.00 | 11.90 | 8.45 | 9.85 | 0.00 | - | 1 | 2 | 76.61% |
| PDD240628C00132000 | 2024-06-24 9:42AM EDT | 132.00 | 12.00 | 7.90 | 8.50 | 0.00 | - | 13 | 187 | 59.03% |
| PDD240628C00133000 | 2024-06-21 11:52AM EDT | 133.00 | 9.30 | 6.75 | 8.35 | -0.32 | -3.33% | 1 | 39 | 55.47% |
| PDD240628C00134000 | 2024-06-25 11:06AM EDT | 134.00 | 7.20 | 5.05 | 6.65 | -1.48 | -17.05% | 4 | 69 | 53.08% |
| PDD240628C00135000 | 2024-06-25 10:23AM EDT | 135.00 | 6.45 | 4.55 | 5.70 | -1.32 | -16.99% | 33 | 190 | 48.73% |
| PDD240628C00136000 | 2024-06-25 12:01PM EDT | 136.00 | 5.20 | 4.30 | 5.45 | -0.80 | -13.33% | 4 | 714 | 60.94% |
| PDD240628C00137000 | 2024-06-20 3:56PM EDT | 137.00 | 5.55 | 3.50 | 3.90 | -2.29 | -29.21% | 1 | 15 | 41.16% |
| PDD240628C00138000 | 2024-06-25 10:07AM EDT | 138.00 | 3.55 | 2.79 | 3.65 | -0.95 | -21.11% | 13 | 47 | 50.24% |
| PDD240628C00139000 | 2024-06-25 3:10PM EDT | 139.00 | 2.56 | 2.18 | 2.48 | -1.52 | -37.25% | 111 | 37 | 38.43% |
| PDD240628C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 1.70 | 1.58 | 1.90 | -1.29 | -43.14% | 278 | 1,127 | 37.53% |
| PDD240628C00141000 | 2024-06-25 3:53PM EDT | 141.00 | 1.39 | 1.19 | 1.40 | -1.06 | -43.27% | 62 | 1,331 | 36.55% |
| PDD240628C00142000 | 2024-06-25 3:58PM EDT | 142.00 | 0.95 | 0.86 | 1.15 | -0.83 | -46.63% | 661 | 886 | 39.06% |
| PDD240628C00143000 | 2024-06-25 3:58PM EDT | 143.00 | 0.60 | 0.64 | 0.73 | -0.79 | -56.83% | 245 | 847 | 36.28% |
| PDD240628C00144000 | 2024-06-25 3:58PM EDT | 144.00 | 0.46 | 0.45 | 0.48 | -0.75 | -61.98% | 432 | 1,191 | 35.50% |
| PDD240628C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.29 | 0.29 | 0.35 | -0.52 | -64.20% | 862 | 1,743 | 36.52% |
| PDD240628C00146000 | 2024-06-25 3:38PM EDT | 146.00 | 0.22 | 0.21 | 0.43 | -0.36 | -62.07% | 150 | 834 | 43.99% |
| PDD240628C00147000 | 2024-06-25 3:11PM EDT | 147.00 | 0.21 | 0.13 | 0.38 | -0.23 | -52.27% | 25 | 345 | 46.88% |
| PDD240628C00148000 | 2024-06-25 3:58PM EDT | 148.00 | 0.10 | 0.09 | 0.11 | -0.22 | -68.75% | 175 | 732 | 37.89% |
| PDD240628C00149000 | 2024-06-25 2:02PM EDT | 149.00 | 0.14 | 0.06 | 0.12 | -0.07 | -33.33% | 643 | 784 | 42.19% |
| PDD240628C00150000 | 2024-06-25 3:52PM EDT | 150.00 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 484 | 2,990 | 41.41% |
| PDD240628C00152500 | 2024-06-25 3:26PM EDT | 152.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 346 | 5,034 | 46.88% |
| PDD240628C00155000 | 2024-06-25 2:18PM EDT | 155.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 143 | 3,618 | 52.34% |
| PDD240628C00157500 | 2024-06-24 3:15PM EDT | 157.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 207 | 52.34% |
| PDD240628C00160000 | 2024-06-25 3:19PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 35 | 946 | 58.59% |
| PDD240628C00162500 | 2024-06-21 2:40PM EDT | 162.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 180 | 234 | 91.02% |
| PDD240628C00165000 | 2024-06-24 3:30PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 2,253 | 67.19% |
| PDD240628C00167500 | 2024-06-21 1:02PM EDT | 167.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,621 | 83.59% |
| PDD240628C00170000 | 2024-06-25 10:31AM EDT | 170.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 2,137 | 78.13% |
| PDD240628C00172500 | 2024-06-20 9:41AM EDT | 172.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 26 | 105.08% |
| PDD240628C00175000 | 2024-06-24 11:31AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 82.81% |
| PDD240628C00180000 | 2024-06-24 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 203 | 432 | 158.98% |
| PDD240628C00185000 | 2024-06-25 11:42AM EDT | 185.00 | 0.02 | 0.00 | 0.74 | -0.02 | -50.00% | 22 | 39 | 172.07% |
| PDD240628C00190000 | 2024-06-25 9:59AM EDT | 190.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 71 | 178.32% |
| PDD240628C00195000 | 2024-06-17 12:56PM EDT | 195.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 13 | 196.09% |
| PDD240628C00200000 | 2024-06-21 3:02PM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 720 | 172.27% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240628P00100000 | 2024-06-20 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 212.89% |
| PDD240628P00110000 | 2024-05-28 10:28AM EDT | 110.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.33% |
| PDD240628P00115000 | 2024-06-25 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 815 | 89.06% |
| PDD240628P00120000 | 2024-06-20 2:16PM EDT | 120.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 14 | 127 | 112.31% |
| PDD240628P00124000 | 2024-06-13 2:36PM EDT | 124.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 93.75% |
| PDD240628P00125000 | 2024-06-20 12:59PM EDT | 125.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 1 | 13 | 62.70% |
| PDD240628P00126000 | 2024-06-06 11:58AM EDT | 126.00 | 0.35 | 0.02 | 0.74 | 0.00 | - | 15 | 3 | 83.79% |
| PDD240628P00127000 | 2024-06-25 9:41AM EDT | 127.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 103 | 55.08% |
| PDD240628P00128000 | 2024-06-17 11:00AM EDT | 128.00 | 0.11 | 0.03 | 0.56 | 0.00 | - | 13 | 20 | 69.53% |
| PDD240628P00129000 | 2024-06-24 12:38PM EDT | 129.00 | 0.06 | 0.06 | 0.14 | 0.00 | - | 2 | 186 | 51.37% |
| PDD240628P00130000 | 2024-06-25 9:49AM EDT | 130.00 | 0.10 | 0.04 | 0.10 | -0.04 | -28.57% | 3 | 247 | 47.46% |
| PDD240628P00131000 | 2024-06-25 1:48PM EDT | 131.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 3 | 88 | 48.44% |
| PDD240628P00132000 | 2024-06-25 2:58PM EDT | 132.00 | 0.09 | 0.00 | 0.13 | -0.06 | -40.00% | 54 | 149 | 41.60% |
| PDD240628P00133000 | 2024-06-25 3:15PM EDT | 133.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 66 | 426 | 39.06% |
| PDD240628P00134000 | 2024-06-25 12:04PM EDT | 134.00 | 0.17 | 0.18 | 0.22 | +0.01 | +6.25% | 13 | 135 | 37.60% |
| PDD240628P00135000 | 2024-06-25 3:54PM EDT | 135.00 | 0.25 | 0.26 | 0.30 | +0.02 | +8.70% | 107 | 229 | 36.04% |
| PDD240628P00136000 | 2024-06-25 3:31PM EDT | 136.00 | 0.38 | 0.39 | 0.44 | +0.10 | +35.71% | 71 | 221 | 35.35% |
| PDD240628P00137000 | 2024-06-25 3:46PM EDT | 137.00 | 0.52 | 0.40 | 0.64 | +0.06 | +13.04% | 321 | 196 | 34.82% |
| PDD240628P00138000 | 2024-06-25 3:58PM EDT | 138.00 | 0.86 | 0.76 | 0.97 | +0.23 | +36.51% | 73 | 9,819 | 35.72% |
| PDD240628P00139000 | 2024-06-25 3:58PM EDT | 139.00 | 1.23 | 1.11 | 1.30 | +0.31 | +33.70% | 1,198 | 117 | 34.77% |
| PDD240628P00140000 | 2024-06-25 3:35PM EDT | 140.00 | 1.47 | 1.50 | 1.76 | +0.20 | +15.75% | 225 | 947 | 34.77% |
| PDD240628P00141000 | 2024-06-25 3:57PM EDT | 141.00 | 2.28 | 2.00 | 2.50 | +0.58 | +34.12% | 75 | 415 | 38.57% |
| PDD240628P00142000 | 2024-06-25 3:54PM EDT | 142.00 | 2.74 | 2.64 | 3.05 | +0.71 | +34.98% | 15 | 272 | 36.94% |
| PDD240628P00143000 | 2024-06-25 2:50PM EDT | 143.00 | 3.11 | 3.35 | 3.90 | +0.46 | +17.36% | 3 | 123 | 40.28% |
| PDD240628P00144000 | 2024-06-25 3:53PM EDT | 144.00 | 4.25 | 3.45 | 4.60 | +1.03 | +31.99% | 6 | 289 | 38.82% |
| PDD240628P00145000 | 2024-06-25 2:50PM EDT | 145.00 | 4.71 | 5.05 | 5.80 | +0.67 | +16.58% | 74 | 656 | 49.66% |
| PDD240628P00146000 | 2024-06-24 11:07AM EDT | 146.00 | 3.95 | 5.05 | 7.20 | 0.00 | - | 2 | 121 | 65.53% |
| PDD240628P00147000 | 2024-06-24 10:58AM EDT | 147.00 | 6.00 | 6.00 | 8.20 | +1.45 | +31.87% | 1 | 3,119 | 71.14% |
| PDD240628P00148000 | 2024-06-25 12:40PM EDT | 148.00 | 8.00 | 6.85 | 8.90 | +0.76 | +10.50% | 5 | 198 | 68.31% |
| PDD240628P00149000 | 2024-06-25 10:57AM EDT | 149.00 | 8.41 | 7.75 | 9.75 | +1.24 | +17.29% | 1 | 70 | 68.75% |
| PDD240628P00150000 | 2024-06-25 2:50PM EDT | 150.00 | 9.60 | 9.80 | 11.35 | +0.85 | +9.71% | 6 | 224 | 67.48% |
| PDD240628P00152500 | 2024-06-25 9:55AM EDT | 152.50 | 11.54 | 11.80 | 13.55 | +0.84 | +7.85% | 2 | 172 | 58.50% |
| PDD240628P00155000 | 2024-06-25 9:32AM EDT | 155.00 | 12.90 | 14.40 | 15.70 | -0.62 | -4.59% | 5 | 90 | 54.10% |
| PDD240628P00157500 | 2024-06-21 10:18AM EDT | 157.50 | 15.20 | 16.90 | 18.50 | 0.00 | - | 1 | 2 | 77.34% |
| PDD240628P00160000 | 2024-06-20 1:51PM EDT | 160.00 | 17.27 | 19.60 | 21.10 | 0.00 | - | 1 | 0 | 95.90% |
| PDD240628P00162500 | 2024-06-18 3:13PM EDT | 162.50 | 17.98 | 21.90 | 23.25 | 0.00 | - | 46 | 0 | 79.30% |
| PDD240628P00165000 | 2024-06-25 11:30AM EDT | 165.00 | 23.80 | 24.55 | 25.35 | +2.70 | +12.80% | 8 | 0 | 112.50% |
| PDD240628P00170000 | 2024-06-20 2:24PM EDT | 170.00 | 26.00 | 28.60 | 30.80 | 0.00 | - | 1 | 3 | 153.81% |
| PDD240628P00175000 | 2024-06-17 3:35PM EDT | 175.00 | 26.79 | 33.80 | 35.75 | 0.00 | - | 90 | 0 | 167.77% |
| PDD240628P00180000 | 2024-05-24 10:01AM EDT | 180.00 | 17.65 | 35.65 | 36.65 | 0.00 | - | 902 | 0 | 0.00% |
| PDD240628P00185000 | 2024-05-24 10:49AM EDT | 185.00 | 25.05 | 40.65 | 41.60 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.