Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.540,47 -504,15 (-0,79%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719C00060000 | 2024-03-28 9:44AM EDT | 60.00 | 58.41 | 69.50 | 70.70 | 0.00 | - | 1 | 1 | 96.04% |
| PDD240719C00065000 | 2023-11-28 11:05AM EDT | 65.00 | 77.20 | 81.75 | 83.45 | 0.00 | - | 6 | 1 | 255.43% |
| PDD240719C00070000 | 2024-04-05 12:14PM EDT | 70.00 | 48.55 | 59.75 | 60.95 | 0.00 | - | 1 | 1 | 83.79% |
| PDD240719C00075000 | 2024-03-11 3:56PM EDT | 75.00 | 40.70 | 44.50 | 48.00 | 0.00 | - | 20 | 11 | 0.00% |
| PDD240719C00080000 | 2024-04-18 10:39AM EDT | 80.00 | 36.80 | 50.05 | 51.25 | 0.00 | - | 1 | 15 | 72.49% |
| PDD240719C00085000 | 2024-03-08 3:01PM EDT | 85.00 | 32.45 | 35.05 | 36.00 | 0.00 | - | 12 | 14 | 0.00% |
| PDD240719C00090000 | 2024-04-12 11:04AM EDT | 90.00 | 31.00 | 40.50 | 42.70 | 0.00 | - | 20 | 28 | 67.51% |
| PDD240719C00095000 | 2024-04-22 3:46PM EDT | 95.00 | 31.65 | 36.20 | 37.10 | 0.00 | - | 13 | 29 | 60.32% |
| PDD240719C00100000 | 2024-04-24 10:13AM EDT | 100.00 | 29.75 | 31.50 | 34.25 | 0.00 | - | 1 | 617 | 61.74% |
| PDD240719C00105000 | 2024-04-24 11:59AM EDT | 105.00 | 26.10 | 27.30 | 28.15 | 0.00 | - | 1 | 28 | 52.92% |
| PDD240719C00110000 | 2024-04-25 10:04AM EDT | 110.00 | 20.55 | 23.45 | 24.45 | 0.00 | - | 2 | 126 | 52.12% |
| PDD240719C00115000 | 2024-04-26 3:54PM EDT | 115.00 | 20.30 | 19.80 | 20.70 | +3.05 | +17.68% | 1 | 373 | 50.35% |
| PDD240719C00120000 | 2024-04-25 2:00PM EDT | 120.00 | 14.65 | 17.00 | 17.20 | -0.10 | -0.68% | 10 | 768 | 50.33% |
| PDD240719C00125000 | 2024-04-26 3:27PM EDT | 125.00 | 13.95 | 14.10 | 14.25 | +1.91 | +15.86% | 7 | 931 | 49.30% |
| PDD240719C00130000 | 2024-04-26 3:35PM EDT | 130.00 | 11.45 | 11.50 | 11.70 | +1.70 | +17.44% | 71 | 1,928 | 48.63% |
| PDD240719C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 9.36 | 9.30 | 9.45 | +1.71 | +22.35% | 17 | 920 | 47.88% |
| PDD240719C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 7.49 | 7.45 | 7.60 | +1.34 | +21.79% | 40 | 537 | 47.49% |
| PDD240719C00145000 | 2024-04-26 10:05AM EDT | 145.00 | 4.80 | 5.85 | 6.05 | +0.10 | +2.13% | 3 | 363 | 47.16% |
| PDD240719C00150000 | 2024-04-26 3:42PM EDT | 150.00 | 4.65 | 4.65 | 4.75 | +1.12 | +31.73% | 40 | 1,330 | 46.78% |
| PDD240719C00155000 | 2024-04-26 2:53PM EDT | 155.00 | 3.35 | 3.60 | 3.75 | +0.30 | +9.84% | 5 | 448 | 46.75% |
| PDD240719C00160000 | 2024-04-26 3:35PM EDT | 160.00 | 2.80 | 2.84 | 2.92 | +0.59 | +26.70% | 20 | 539 | 46.61% |
| PDD240719C00165000 | 2024-04-26 1:17PM EDT | 165.00 | 1.95 | 2.21 | 2.27 | +0.22 | +12.72% | 10 | 415 | 46.57% |
| PDD240719C00170000 | 2024-04-26 3:14PM EDT | 170.00 | 1.60 | 1.69 | 1.77 | +0.35 | +28.00% | 4 | 547 | 46.66% |
| PDD240719C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 1.39 | 1.31 | 1.38 | +0.23 | +19.83% | 2 | 201 | 46.78% |
| PDD240719C00180000 | 2024-04-26 9:55AM EDT | 180.00 | 0.91 | 1.02 | 1.08 | -0.03 | -3.19% | 7 | 107 | 46.97% |
| PDD240719C00185000 | 2024-04-23 9:31AM EDT | 185.00 | 1.05 | 0.80 | 0.85 | 0.00 | - | 1 | 176 | 47.24% |
| PDD240719C00190000 | 2024-04-25 9:48AM EDT | 190.00 | 0.37 | 0.62 | 0.67 | 0.00 | - | 1 | 226 | 47.53% |
| PDD240719C00195000 | 2024-03-28 2:32PM EDT | 195.00 | 0.36 | 0.25 | 0.56 | 0.00 | - | 1 | 120 | 48.32% |
| PDD240719C00200000 | 2024-04-22 1:00PM EDT | 200.00 | 0.25 | 0.23 | 0.49 | 0.00 | - | 5 | 733 | 49.41% |
| PDD240719C00210000 | 2024-04-05 10:42AM EDT | 210.00 | 0.21 | 0.12 | 0.40 | 0.00 | - | 1 | 407 | 51.95% |
| PDD240719C00220000 | 2024-04-26 11:19AM EDT | 220.00 | 0.21 | 0.08 | 0.20 | -0.07 | -25.00% | 10 | 143 | 50.39% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719P00055000 | 2024-04-15 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 20 | 82.23% |
| PDD240719P00060000 | 2024-04-23 11:25AM EDT | 60.00 | 0.12 | 0.04 | 0.29 | 0.00 | - | 1 | 119 | 73.83% |
| PDD240719P00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.43 | 0.13 | 0.32 | 0.00 | - | 10 | 26 | 69.92% |
| PDD240719P00070000 | 2024-04-23 3:49PM EDT | 70.00 | 0.24 | 0.08 | 0.40 | 0.00 | - | 2 | 9 | 63.77% |
| PDD240719P00075000 | 2024-04-22 3:24PM EDT | 75.00 | 0.42 | 0.11 | 0.48 | 0.00 | - | 3 | 28 | 59.28% |
| PDD240719P00080000 | 2024-04-22 3:02PM EDT | 80.00 | 0.60 | 0.21 | 0.40 | 0.00 | - | 2 | 2,563 | 53.37% |
| PDD240719P00085000 | 2024-04-25 11:15AM EDT | 85.00 | 0.62 | 0.38 | 0.71 | 0.00 | - | 6 | 169 | 52.98% |
| PDD240719P00090000 | 2024-04-24 2:51PM EDT | 90.00 | 0.81 | 0.68 | 0.86 | 0.00 | - | 2 | 2,081 | 50.51% |
| PDD240719P00095000 | 2024-04-26 11:14AM EDT | 95.00 | 1.17 | 0.97 | 1.12 | -0.57 | -32.76% | 2 | 1,718 | 48.66% |
| PDD240719P00100000 | 2024-04-26 1:58PM EDT | 100.00 | 1.68 | 1.52 | 1.69 | -0.25 | -12.95% | 15 | 2,174 | 47.63% |
| PDD240719P00105000 | 2024-04-25 3:05PM EDT | 105.00 | 2.76 | 2.26 | 2.32 | 0.00 | - | 61 | 845 | 45.63% |
| PDD240719P00110000 | 2024-04-26 3:27PM EDT | 110.00 | 3.35 | 3.30 | 3.35 | -0.60 | -15.19% | 101 | 1,188 | 44.89% |
| PDD240719P00115000 | 2024-04-26 3:56PM EDT | 115.00 | 4.65 | 4.60 | 4.70 | -1.16 | -19.97% | 27 | 4,822 | 44.26% |
| PDD240719P00120000 | 2024-04-26 3:53PM EDT | 120.00 | 6.35 | 6.30 | 6.40 | -1.05 | -14.19% | 103 | 2,038 | 43.69% |
| PDD240719P00125000 | 2024-04-26 3:01PM EDT | 125.00 | 8.79 | 8.35 | 8.50 | -0.91 | -9.38% | 54 | 3,742 | 43.30% |
| PDD240719P00130000 | 2024-04-26 3:01PM EDT | 130.00 | 11.28 | 10.75 | 10.90 | -0.52 | -4.41% | 1 | 895 | 42.60% |
| PDD240719P00135000 | 2024-04-24 10:34AM EDT | 135.00 | 14.30 | 13.50 | 13.75 | 0.00 | - | 13 | 158 | 42.25% |
| PDD240719P00140000 | 2024-04-25 11:07AM EDT | 140.00 | 19.50 | 16.65 | 16.95 | 0.00 | - | 6 | 1,300 | 41.90% |
| PDD240719P00145000 | 2024-04-23 3:47PM EDT | 145.00 | 20.70 | 20.05 | 20.65 | 0.00 | - | 2 | 113 | 42.35% |
| PDD240719P00150000 | 2024-04-25 3:14PM EDT | 150.00 | 26.10 | 23.75 | 24.25 | 0.00 | - | 1 | 306 | 41.04% |
| PDD240719P00155000 | 2024-03-22 12:29PM EDT | 155.00 | 33.81 | 39.70 | 42.20 | 0.00 | - | 18 | 218 | 97.16% |
| PDD240719P00160000 | 2024-01-12 10:53AM EDT | 160.00 | 21.80 | 35.70 | 36.75 | 0.00 | - | 7 | 56 | 60.22% |
| PDD240719P00165000 | 2024-03-13 2:56PM EDT | 165.00 | 45.80 | 48.60 | 50.35 | 0.00 | - | 1 | 6 | 101.26% |
| PDD240719P00175000 | 2024-01-19 2:35PM EDT | 175.00 | 36.45 | 42.15 | 43.15 | 0.00 | - | 6 | 16 | 0.00% |
| PDD240719P00180000 | 2024-03-14 1:38PM EDT | 180.00 | 59.70 | 63.80 | 65.30 | 0.00 | - | 50 | 0 | 114.76% |
| PDD240719P00185000 | 2024-03-14 10:10AM EDT | 185.00 | 66.70 | 68.65 | 70.30 | 0.00 | - | 1 | 0 | 118.40% |
| PDD240719P00190000 | 2024-03-14 2:55PM EDT | 190.00 | 68.75 | 73.75 | 75.30 | 0.00 | - | 26 | 0 | 122.39% |
| PDD240719P00195000 | 2024-03-19 10:46AM EDT | 195.00 | 70.65 | 80.55 | 81.90 | 0.00 | - | 16 | 0 | 133.31% |
| PDD240719P00200000 | 2024-03-18 12:15PM EDT | 200.00 | 72.25 | 85.50 | 87.50 | 0.00 | - | 4 | 0 | 137.99% |
| PDD240719P00210000 | 2023-12-22 2:01PM EDT | 210.00 | 66.54 | 65.45 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.