Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,69-3,94 (-2,99%)
No fechamento: 04:00PM EST
125,61 -2,08 (-1,63%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240719C000650002023-11-28 10:05AM EST65.0077.2081.7583.450.00-61201.77%
PDD240719C000750002024-02-06 12:03PM EST75.0053.2053.5055.950.00-10166.70%
PDD240719C000800002024-02-22 10:41AM EST80.0054.4049.5551.500.00-2466.46%
PDD240719C000850002023-11-20 11:30AM EST85.0042.3564.4566.600.00--2159.68%
PDD240719C000900002024-01-25 10:01AM EST90.0045.6041.9542.750.00-11164.12%
PDD240719C000950002023-12-06 1:48PM EST95.0053.3554.8556.900.00-64137.40%
PDD240719C001000002024-02-09 10:26AM EST100.0033.3034.1534.800.00-8259160.33%
PDD240719C001050002024-02-12 1:28PM EST105.0034.9730.4031.500.00-1359.22%
PDD240719C001100002024-02-23 2:28PM EST110.0026.7827.0527.75-3.02-10.13%33457.31%
PDD240719C001150002024-02-15 1:29PM EST115.0030.0023.8524.800.00-11356.47%
PDD240719C001200002024-02-23 2:54PM EST120.0021.7920.8521.45-2.21-9.21%351354.60%
PDD240719C001250002024-02-23 12:46PM EST125.0017.9518.2518.90-6.00-25.05%87354.02%
PDD240719C001300002024-02-23 3:29PM EST130.0015.8515.7516.35-2.44-13.34%331352.91%
PDD240719C001350002024-02-21 9:55AM EST135.0016.9513.5014.200.00-16452.15%
PDD240719C001400002024-02-23 3:30PM EST140.0011.8011.9012.20-2.00-14.49%130651.97%
PDD240719C001450002024-02-23 12:14PM EST145.0011.959.9011.45+0.15+1.27%2033752.52%
PDD240719C001500002024-02-23 3:36PM EST150.008.808.709.10-1.09-11.02%120251.21%
PDD240719C001550002024-02-23 3:30PM EST155.007.407.457.70-1.65-18.23%6110950.77%
PDD240719C001600002024-02-23 3:03PM EST160.006.606.306.55+0.01+0.15%616750.39%
PDD240719C001650002024-02-23 2:08PM EST165.006.005.355.65-0.35-5.51%239350.30%
PDD240719C001700002024-02-23 3:19PM EST170.004.554.454.75-0.15-3.19%122850.43%
PDD240719C001750002024-02-08 3:52PM EST175.003.603.804.050.00-2614150.34%
PDD240719C001800002024-02-13 12:44PM EST180.003.893.203.450.00-19650.27%
PDD240719C001850002024-02-23 10:27AM EST185.003.252.702.89+0.05+1.56%1014549.98%
PDD240719C001900002024-02-23 3:12PM EST190.002.382.282.45-0.27-10.19%121049.90%
PDD240719C001950002024-02-14 3:44PM EST195.002.631.912.080.00-1612349.88%
PDD240719C002000002024-02-23 2:24PM EST200.001.421.631.75-1.19-45.59%173649.74%
PDD240719C002100002024-02-23 3:12PM EST210.001.201.151.26-0.90-42.86%139649.74%
PDD240719C002200002024-02-15 10:51AM EST220.001.350.800.900.00-63249.68%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240719P000600002024-02-14 3:18PM EST60.000.420.130.760.00-1964.40%
PDD240719P000700002024-02-20 3:49PM EST70.000.770.551.190.00-1960.03%
PDD240719P000750002024-01-29 10:02AM EST75.001.071.141.330.00-122758.64%
PDD240719P000800002024-02-02 10:27AM EST80.001.881.571.750.00-1156.90%
PDD240719P000850002024-02-06 1:19PM EST85.002.322.142.320.00-10214055.49%
PDD240719P000900002024-02-21 9:30AM EST90.002.412.852.990.00-1,0001,02054.04%
PDD240719P000950002024-02-23 3:45PM EST95.003.803.753.85+0.05+1.33%2131652.84%
PDD240719P001000002024-02-23 3:37PM EST100.004.854.754.90+0.80+19.75%1231351.51%
PDD240719P001050002024-02-14 3:49PM EST105.005.235.956.200.00-110250.35%
PDD240719P001100002024-02-23 2:36PM EST110.007.757.407.65+0.95+13.97%11034549.65%
PDD240719P001150002024-02-23 2:31PM EST115.0010.359.159.40+2.35+29.38%13511548.72%
PDD240719P001200002024-02-23 2:32PM EST120.0012.2011.1011.35+2.20+22.00%1261,34247.66%
PDD240719P001250002024-02-23 3:23PM EST125.0014.2513.3013.55+3.40+31.34%1641,55546.63%
PDD240719P001300002024-02-23 2:15PM EST130.0015.5015.8016.15+1.60+11.51%4689646.06%
PDD240719P001350002024-02-23 2:51PM EST135.0018.9018.6018.85-0.74-3.77%509845.01%
PDD240719P001400002024-02-14 3:53PM EST140.0019.5021.6022.050.00-121,34344.76%
PDD240719P001450002024-01-30 9:44AM EST145.0024.9524.9025.250.00-19143.77%
PDD240719P001500002024-02-12 2:29PM EST150.0026.2028.4528.900.00-111243.52%
PDD240719P001550002024-02-05 11:07AM EST155.0037.0031.6532.600.00-120442.76%
PDD240719P001600002024-01-12 9:53AM EST160.0021.8035.7036.750.00-75642.99%
PDD240719P001650002023-11-17 2:05PM EST165.0052.2527.5528.700.00-220.00%
PDD240719P001750002024-01-19 1:35PM EST175.0036.4542.1543.150.00-6160.00%
PDD240719P001900002024-01-31 9:31AM EST190.0065.4562.1063.550.00-1342.10%
PDD240719P001950002023-12-27 3:17PM EST195.0052.8153.4054.800.00--10.00%
PDD240719P002000002023-12-28 12:37PM EST200.0055.4557.4559.400.00--10.00%
PDD240719P002100002023-12-22 1:01PM EST210.0066.5465.4566.350.00-200.00%