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
81,09 +0,26 (+0,32%) OURO
2.326,80 -4,00 (-0,17%) 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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726C00095000 | 2024-06-24 9:51AM EDT | 95.00 | 49.62 | 43.85 | 47.45 | 0.00 | - | 1 | 1 | 83.25% |
| PDD240726C00120000 | 2024-06-20 1:12PM EDT | 120.00 | 24.02 | 19.40 | 22.90 | 0.00 | - | 5 | 5 | 65.25% |
| PDD240726C00125000 | 2024-06-21 3:28PM EDT | 125.00 | 20.00 | 15.05 | 18.00 | 0.00 | - | 3 | 3 | 55.09% |
| PDD240726C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 11.90 | 11.70 | 13.20 | -1.21 | -9.23% | 558 | 825 | 45.34% |
| PDD240726C00131000 | 2024-06-24 11:39AM EDT | 131.00 | 13.10 | 9.05 | 12.60 | 0.00 | - | 450 | 825 | 45.91% |
| PDD240726C00132000 | 2024-06-17 9:38AM EDT | 132.00 | 18.50 | 9.00 | 11.45 | 0.00 | - | 1 | 1 | 42.43% |
| PDD240726C00136000 | 2024-06-25 3:57PM EDT | 136.00 | 7.60 | 7.45 | 8.80 | -1.00 | -11.63% | 72 | 37 | 41.21% |
| PDD240726C00137000 | 2024-06-25 11:23AM EDT | 137.00 | 7.95 | 6.85 | 7.15 | 0.00 | - | 3 | 6 | 34.30% |
| PDD240726C00138000 | 2024-06-25 11:30AM EDT | 138.00 | 7.25 | 6.30 | 7.60 | -0.75 | -9.38% | 1 | 5 | 40.56% |
| PDD240726C00139000 | 2024-06-25 11:30AM EDT | 139.00 | 6.65 | 5.75 | 6.95 | -2.60 | -28.11% | 3 | 41 | 39.71% |
| PDD240726C00140000 | 2024-06-25 3:06PM EDT | 140.00 | 5.60 | 5.20 | 5.40 | -0.90 | -13.85% | 8 | 10 | 33.18% |
| PDD240726C00141000 | 2024-06-25 11:30AM EDT | 141.00 | 5.55 | 4.70 | 5.70 | -0.25 | -4.31% | 4 | 31 | 37.89% |
| PDD240726C00142000 | 2024-06-25 3:58PM EDT | 142.00 | 4.37 | 4.25 | 5.00 | -1.16 | -20.98% | 9 | 47 | 36.29% |
| PDD240726C00143000 | 2024-06-25 3:58PM EDT | 143.00 | 3.93 | 3.85 | 5.10 | -1.17 | -22.94% | 33 | 10,280 | 39.47% |
| PDD240726C00144000 | 2024-06-25 3:55PM EDT | 144.00 | 3.60 | 3.45 | 4.70 | -0.80 | -18.18% | 4 | 427 | 39.43% |
| PDD240726C00145000 | 2024-06-25 3:56PM EDT | 145.00 | 3.20 | 3.05 | 3.25 | -0.80 | -20.00% | 29 | 42 | 32.52% |
| PDD240726C00146000 | 2024-06-25 3:25PM EDT | 146.00 | 3.00 | 2.56 | 3.00 | -0.78 | -20.63% | 3 | 54 | 33.01% |
| PDD240726C00147000 | 2024-06-24 3:59PM EDT | 147.00 | 3.20 | 2.33 | 2.72 | 0.00 | - | 7 | 28 | 33.15% |
| PDD240726C00148000 | 2024-06-25 3:06PM EDT | 148.00 | 2.40 | 1.89 | 2.37 | -0.70 | -22.58% | 5 | 53 | 32.65% |
| PDD240726C00149000 | 2024-06-21 3:49PM EDT | 149.00 | 3.65 | 1.91 | 2.58 | 0.00 | - | 1 | 26 | 36.00% |
| PDD240726C00150000 | 2024-06-25 1:10PM EDT | 150.00 | 1.88 | 1.63 | 2.03 | -0.72 | -27.69% | 4 | 537 | 33.74% |
| PDD240726C00152500 | 2024-06-25 11:26AM EDT | 152.50 | 1.57 | 1.13 | 1.53 | -1.23 | -43.93% | 4 | 70 | 33.79% |
| PDD240726C00155000 | 2024-06-25 1:09PM EDT | 155.00 | 1.10 | 0.88 | 1.10 | -0.31 | -21.99% | 446 | 108 | 33.47% |
| PDD240726C00157500 | 2024-06-25 2:03PM EDT | 157.50 | 0.88 | 0.31 | 0.90 | -0.49 | -35.77% | 1 | 18 | 34.64% |
| PDD240726C00160000 | 2024-06-25 3:03PM EDT | 160.00 | 0.60 | 0.18 | 0.75 | -0.13 | -17.81% | 11 | 135 | 35.91% |
| PDD240726C00162500 | 2024-06-25 2:01PM EDT | 162.50 | 0.52 | 0.00 | 0.80 | -0.19 | -26.76% | 1 | 2 | 39.53% |
| PDD240726C00165000 | 2024-06-25 3:31PM EDT | 165.00 | 0.34 | 0.15 | 0.65 | -0.56 | -62.22% | 2 | 7 | 40.21% |
| PDD240726C00167500 | 2024-06-20 2:22PM EDT | 167.50 | 0.64 | 0.18 | 0.49 | 0.00 | - | 1 | 3 | 40.21% |
| PDD240726C00170000 | 2024-06-25 11:55AM EDT | 170.00 | 0.28 | 0.11 | 0.33 | -0.08 | -22.22% | 4 | 18 | 39.38% |
| PDD240726C00180000 | 2024-06-13 10:22AM EDT | 180.00 | 0.71 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 57.03% |
| PDD240726C00185000 | 2024-06-12 2:41PM EDT | 185.00 | 0.61 | 0.01 | 0.75 | 0.00 | - | - | 2 | 53.81% |
| PDD240726C00200000 | 2024-06-17 10:46AM EDT | 200.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.28% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726P00115000 | 2024-06-18 3:24PM EDT | 115.00 | 0.72 | 0.05 | 0.60 | 0.00 | - | - | 10 | 47.24% |
| PDD240726P00120000 | 2024-06-21 11:07AM EDT | 120.00 | 0.39 | 0.26 | 0.81 | 0.00 | - | 14 | 14 | 42.36% |
| PDD240726P00125000 | 2024-06-25 10:35AM EDT | 125.00 | 0.58 | 0.58 | 0.77 | -0.08 | -12.12% | 2 | 443 | 33.33% |
| PDD240726P00130000 | 2024-06-25 11:48AM EDT | 130.00 | 1.26 | 1.32 | 1.79 | 0.00 | - | 14 | 25 | 34.27% |
| PDD240726P00132000 | 2024-06-24 2:28PM EDT | 132.00 | 1.64 | 1.74 | 2.13 | 0.00 | - | 3 | 9 | 32.76% |
| PDD240726P00133000 | 2024-06-21 10:33AM EDT | 133.00 | 2.13 | 1.96 | 2.21 | 0.00 | - | 1 | 4 | 31.15% |
| PDD240726P00134000 | 2024-06-24 2:49PM EDT | 134.00 | 1.99 | 1.82 | 2.44 | 0.00 | - | 4 | 8 | 30.54% |
| PDD240726P00135000 | 2024-06-25 11:46AM EDT | 135.00 | 2.44 | 2.33 | 2.81 | +0.13 | +5.63% | 4 | 26 | 30.74% |
| PDD240726P00136000 | 2024-06-25 9:33AM EDT | 136.00 | 2.14 | 2.67 | 3.10 | -0.09 | -4.04% | 3 | 47 | 30.18% |
| PDD240726P00137000 | 2024-06-25 12:11PM EDT | 137.00 | 3.22 | 2.84 | 4.50 | +0.52 | +19.26% | 75 | 3 | 36.52% |
| PDD240726P00138000 | 2024-06-24 11:24AM EDT | 138.00 | 3.20 | 2.92 | 3.95 | 0.00 | - | 2 | 5 | 30.24% |
| PDD240726P00139000 | 2024-06-25 10:08AM EDT | 139.00 | 3.65 | 3.25 | 4.45 | -0.15 | -3.95% | 6 | 34 | 30.43% |
| PDD240726P00140000 | 2024-06-25 3:55PM EDT | 140.00 | 4.60 | 3.60 | 5.00 | +0.48 | +11.65% | 1 | 93 | 30.74% |
| PDD240726P00141000 | 2024-06-25 2:03PM EDT | 141.00 | 4.65 | 4.25 | 6.25 | +0.60 | +14.81% | 4 | 20 | 35.13% |
| PDD240726P00142000 | 2024-06-25 11:23AM EDT | 142.00 | 5.00 | 5.10 | 6.25 | +0.20 | +4.17% | 8 | 56 | 31.67% |
| PDD240726P00143000 | 2024-06-25 9:33AM EDT | 143.00 | 4.72 | 5.30 | 6.75 | -0.64 | -11.94% | 3 | 36 | 31.08% |
| PDD240726P00144000 | 2024-06-20 2:12PM EDT | 144.00 | 5.34 | 6.55 | 8.10 | 0.00 | - | 53 | 52 | 35.67% |
| PDD240726P00145000 | 2024-06-24 1:24PM EDT | 145.00 | 7.73 | 6.55 | 8.25 | +0.95 | +14.01% | 2 | 39 | 32.52% |
| PDD240726P00146000 | 2024-06-21 9:56AM EDT | 146.00 | 7.80 | 7.15 | 9.35 | 0.00 | - | 1 | 6,001 | 35.33% |
| PDD240726P00147000 | 2024-06-21 3:42PM EDT | 147.00 | 7.00 | 8.25 | 10.10 | 0.00 | - | 24 | 48 | 35.73% |
| PDD240726P00148000 | 2024-06-20 1:43PM EDT | 148.00 | 7.82 | 8.95 | 11.65 | 0.00 | - | 20 | 45 | 41.42% |
| PDD240726P00149000 | 2024-06-21 12:37PM EDT | 149.00 | 9.37 | 9.10 | 11.90 | 0.00 | - | 20 | 22 | 38.26% |
| PDD240726P00150000 | 2024-06-24 10:33AM EDT | 150.00 | 9.20 | 9.90 | 12.00 | 0.00 | - | 2 | 24 | 33.52% |
| PDD240726P00152500 | 2024-06-25 9:55AM EDT | 152.50 | 12.54 | 11.30 | 14.30 | +0.39 | +3.21% | 1 | 53 | 36.07% |
| PDD240726P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 12.60 | 14.30 | 16.80 | 0.00 | - | 200 | 200 | 39.93% |
| PDD240726P00157500 | 2024-06-17 9:30AM EDT | 157.50 | 10.88 | 15.90 | 18.85 | 0.00 | - | - | 5 | 39.40% |
| PDD240726P00160000 | 2024-06-18 11:19AM EDT | 160.00 | 16.27 | 18.70 | 21.85 | 0.00 | - | - | 1 | 47.58% |
© 2024 Yahoo. Todos os direitos reservados.