Mercado abrirá em 5 h 31 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,57+3,94 (+2,56%)
No fechamento: 04:00PM EDT
158,20 +0,63 (+0,40%)
Pós-fechamento: 07:59PM EDT
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
PDD240719C000600002024-03-28 9:44AM EDT60.0058.4169.5070.700.00-110.00%
PDD240719C000650002023-11-28 11:05AM EDT65.0077.2081.7583.450.00-610.00%
PDD240719C000700002024-04-05 12:14PM EDT70.0048.5569.6072.550.00-110.00%
PDD240719C000750002024-03-11 3:56PM EDT75.0040.7044.5048.000.00-20110.00%
PDD240719C000800002024-04-18 10:39AM EDT80.0036.8065.7067.500.00-1150.00%
PDD240719C000850002024-03-08 3:01PM EDT85.0032.4535.0536.000.00-12140.00%
PDD240719C000900002024-05-02 11:15AM EDT90.0046.5066.3069.000.00-22860.94%
PDD240719C000950002024-04-22 3:46PM EDT95.0031.650.000.000.00-1300.00%
PDD240719C001000002024-05-13 10:21AM EDT100.0041.8956.4059.150.00-261257.62%
PDD240719C001050002024-05-16 10:59AM EDT105.0040.0051.4554.200.00-72253.96%
PDD240719C001100002024-05-20 12:16PM EDT110.0037.3046.5549.250.00-112650.73%
PDD240719C001150002024-05-22 9:44AM EDT115.0037.0341.6044.300.00-635665.75%
PDD240719C001200002024-05-24 10:17AM EDT120.0045.2537.1539.50+9.65+27.11%877360.79%
PDD240719C001250002024-05-24 3:38PM EDT125.0034.3032.0034.60-1.70-4.72%191754.81%
PDD240719C001300002024-05-24 10:19AM EDT130.0034.0028.9029.80+8.25+32.04%231,92449.56%
PDD240719C001350002024-05-24 10:16AM EDT135.0029.4924.3025.20+6.09+26.03%41,08045.45%
PDD240719C001400002024-05-24 3:59PM EDT140.0020.6020.0020.75+1.20+6.19%1271941.64%
PDD240719C001450002024-05-24 2:54PM EDT145.0016.7216.2017.15+1.72+11.47%821,00841.33%
PDD240719C001500002024-05-24 3:44PM EDT150.0013.3113.1513.45+2.01+17.79%1,3843,20038.90%
PDD240719C001550002024-05-24 3:55PM EDT155.0010.3510.3010.50+1.86+21.91%1472,03038.21%
PDD240719C001600002024-05-24 3:55PM EDT160.008.007.958.10+1.49+22.89%2231,56338.05%
PDD240719C001650002024-05-24 3:58PM EDT165.006.156.056.25+1.10+21.78%1,0584,34838.45%
PDD240719C001700002024-05-24 3:49PM EDT170.004.754.654.80+1.00+26.67%1,0147,37638.98%
PDD240719C001750002024-05-24 3:55PM EDT175.003.553.453.65+0.55+18.33%2856,35639.47%
PDD240719C001800002024-05-24 3:57PM EDT180.002.682.662.78+0.39+17.03%1,3345,75940.06%
PDD240719C001850002024-05-24 3:38PM EDT185.002.142.012.14+0.21+10.88%5833740.85%
PDD240719C001900002024-05-24 3:54PM EDT190.001.611.561.65+0.08+5.23%2228241.60%
PDD240719C001950002024-05-24 2:42PM EDT195.001.211.201.28+0.36+42.35%10011842.41%
PDD240719C002000002024-05-24 3:55PM EDT200.000.950.911.05+0.12+14.46%8546,41443.73%
PDD240719C002100002024-05-24 11:10AM EDT210.000.600.430.80+0.55+1,100.00%811,15547.22%
PDD240719C002200002024-05-24 3:47PM EDT220.000.420.370.51+0.04+10.53%321,59848.54%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240719P000550002024-04-15 1:26PM EDT55.000.150.000.710.00-820134.08%
PDD240719P000600002024-04-23 11:25AM EDT60.000.120.000.000.00-111950.00%
PDD240719P000650002024-03-26 9:45AM EDT65.000.430.130.320.00-1026106.64%
PDD240719P000700002024-05-09 3:49PM EDT70.000.330.020.420.00-2998.14%
PDD240719P000750002024-04-22 3:24PM EDT75.000.420.000.000.00-3050.00%
PDD240719P000800002024-05-21 2:12PM EDT80.000.110.030.430.00-2002,63083.79%
PDD240719P000850002024-05-24 1:20PM EDT85.000.100.030.27-0.16-61.54%115772.46%
PDD240719P000900002024-05-24 10:24AM EDT90.000.060.040.45-0.14-70.00%12,07471.29%
PDD240719P000950002024-05-21 12:49PM EDT95.000.200.040.460.00-31,71465.33%
PDD240719P001000002024-05-24 10:09AM EDT100.000.100.070.22-0.04-28.57%1002,19654.79%
PDD240719P001050002024-05-24 3:44PM EDT105.000.150.060.15+0.03+25.00%1289749.81%
PDD240719P001100002024-05-24 10:29AM EDT110.000.090.120.35-0.16-64.00%171,89451.32%
PDD240719P001150002024-05-24 10:30AM EDT115.000.110.200.51-0.13-54.17%84,84549.27%
PDD240719P001200002024-05-24 12:57PM EDT120.000.300.210.43-0.06-16.67%542,13642.21%
PDD240719P001250002024-05-23 11:32AM EDT125.000.470.280.780.00-8424,67642.14%
PDD240719P001300002024-05-24 3:42PM EDT130.000.740.650.80-0.14-15.91%342,34636.67%
PDD240719P001350002024-05-24 2:41PM EDT135.001.151.111.18-0.57-33.14%1132,44134.64%
PDD240719P001400002024-05-24 2:05PM EDT140.001.801.811.91-0.68-27.42%1306,97533.84%
PDD240719P001450002024-05-24 3:58PM EDT145.002.982.932.99-1.12-27.32%1,89694733.20%
PDD240719P001500002024-05-24 3:42PM EDT150.004.474.454.60-1.43-24.24%1338,41433.12%
PDD240719P001550002024-05-24 3:42PM EDT155.006.556.556.70-2.05-23.84%30124033.05%
PDD240719P001600002024-05-24 3:32PM EDT160.009.169.159.35-2.49-21.37%23318933.18%
PDD240719P001650002024-05-24 3:22PM EDT165.0012.2012.3012.50-2.20-15.28%52611833.41%
PDD240719P001700002024-05-24 2:12PM EDT170.0015.7015.8516.10-2.65-14.44%992833.77%
PDD240719P001750002024-05-24 2:21PM EDT175.0019.7519.4520.40-16.70-45.82%15036.00%
PDD240719P001800002024-05-24 11:37AM EDT180.0021.7023.4524.40-38.00-63.65%2035.28%
PDD240719P001850002024-05-24 9:50AM EDT185.0023.8027.9528.85-42.90-64.32%1035.86%
PDD240719P001900002024-05-24 1:01PM EDT190.0032.5032.4533.75-36.25-52.73%1039.04%
PDD240719P001950002024-03-19 10:46AM EDT195.0070.6580.5581.900.00-160232.73%
PDD240719P002000002024-03-18 12:15PM EDT200.0072.2585.5087.500.00-40238.98%
PDD240719P002100002023-12-22 2:01PM EDT210.0066.5465.4566.350.00-20120.06%