Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.145,02 +1.326,58 (+1,96%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920C00060000 | 2024-06-03 10:13AM EDT | 60.00 | 87.45 | 76.50 | 79.25 | 0.00 | - | 1 | 0 | 218.68% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.45 | 84.15 | 0.00 | - | - | 2 | 306.81% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 299.71% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-07-10 10:49AM EDT | 80.00 | 59.90 | 50.05 | 53.45 | 0.00 | - | 1 | 15 | 83.20% |
| PDD240920C00085000 | 2024-07-23 10:04AM EDT | 85.00 | 49.45 | 44.95 | 48.50 | 0.00 | - | 3 | 51 | 74.17% |
| PDD240920C00090000 | 2024-07-05 9:42AM EDT | 90.00 | 46.47 | 40.00 | 43.80 | 0.00 | - | 1 | 25 | 68.85% |
| PDD240920C00095000 | 2024-07-12 10:35AM EDT | 95.00 | 49.95 | 34.95 | 38.40 | 0.00 | - | 1 | 10 | 57.45% |
| PDD240920C00100000 | 2024-07-22 10:00AM EDT | 100.00 | 36.52 | 32.05 | 34.50 | 0.00 | - | 1 | 420 | 67.90% |
| PDD240920C00105000 | 2024-07-18 11:42AM EDT | 105.00 | 25.71 | 27.50 | 29.00 | -2.56 | -9.06% | 5 | 60 | 58.85% |
| PDD240920C00110000 | 2024-07-25 12:44PM EDT | 110.00 | 24.50 | 22.40 | 24.60 | 0.00 | - | 2 | 248 | 52.17% |
| PDD240920C00115000 | 2024-07-25 3:52PM EDT | 115.00 | 19.12 | 19.35 | 20.25 | 0.00 | - | 5 | 136 | 52.08% |
| PDD240920C00120000 | 2024-07-26 10:36AM EDT | 120.00 | 14.90 | 15.70 | 15.90 | -2.60 | -14.86% | 68 | 1,997 | 48.80% |
| PDD240920C00125000 | 2024-07-26 10:59AM EDT | 125.00 | 11.85 | 12.45 | 12.65 | -1.15 | -8.85% | 6 | 1,087 | 47.45% |
| PDD240920C00130000 | 2024-07-26 12:51PM EDT | 130.00 | 10.05 | 9.65 | 9.85 | +0.75 | +8.06% | 317 | 2,771 | 46.41% |
| PDD240920C00135000 | 2024-07-26 3:51PM EDT | 135.00 | 7.35 | 7.35 | 7.60 | +0.31 | +4.40% | 103 | 1,862 | 46.06% |
| PDD240920C00140000 | 2024-07-26 1:16PM EDT | 140.00 | 5.16 | 5.50 | 5.65 | -0.14 | -2.64% | 177 | 13,549 | 45.23% |
| PDD240920C00145000 | 2024-07-26 10:21AM EDT | 145.00 | 4.07 | 4.05 | 4.20 | +0.17 | +4.36% | 140 | 5,545 | 45.06% |
| PDD240920C00150000 | 2024-07-26 3:32PM EDT | 150.00 | 2.96 | 2.94 | 3.10 | +0.11 | +3.86% | 126 | 15,199 | 45.11% |
| PDD240920C00155000 | 2024-07-26 2:59PM EDT | 155.00 | 2.19 | 2.15 | 2.43 | +0.15 | +7.35% | 15 | 5,280 | 46.36% |
| PDD240920C00160000 | 2024-07-26 12:53PM EDT | 160.00 | 1.68 | 1.53 | 1.76 | +0.19 | +12.75% | 13 | 10,562 | 46.33% |
| PDD240920C00165000 | 2024-07-26 12:07PM EDT | 165.00 | 1.16 | 1.12 | 1.23 | +0.03 | +2.65% | 21 | 8,598 | 46.00% |
| PDD240920C00170000 | 2024-07-26 1:21PM EDT | 170.00 | 0.95 | 0.83 | 1.16 | +0.03 | +3.26% | 170 | 5,781 | 49.34% |
| PDD240920C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 0.88 | 0.65 | 0.72 | +0.16 | +22.22% | 7 | 3,633 | 47.66% |
| PDD240920C00180000 | 2024-07-26 12:34PM EDT | 180.00 | 0.52 | 0.50 | 0.56 | -0.03 | -5.45% | 32 | 2,871 | 48.56% |
| PDD240920C00185000 | 2024-07-25 3:58PM EDT | 185.00 | 0.44 | 0.21 | 0.70 | 0.00 | - | 26 | 14,061 | 54.10% |
| PDD240920C00190000 | 2024-07-25 12:40PM EDT | 190.00 | 0.37 | 0.30 | 0.50 | -0.05 | -11.90% | 10 | 635 | 51.56% |
| PDD240920C00195000 | 2024-07-12 3:50PM EDT | 195.00 | 0.84 | 0.14 | 0.75 | 0.00 | - | 1 | 526 | 55.42% |
| PDD240920C00200000 | 2024-07-25 12:44PM EDT | 200.00 | 0.35 | 0.12 | 0.75 | 0.00 | - | 36 | 643 | 57.96% |
| PDD240920C00210000 | 2024-07-25 10:39AM EDT | 210.00 | 0.43 | 0.09 | 0.66 | 0.00 | - | 1 | 683 | 61.62% |
| PDD240920C00220000 | 2024-07-22 12:36PM EDT | 220.00 | 0.17 | 0.07 | 0.58 | 0.00 | - | 4 | 1,413 | 64.99% |
| PDD240920C00230000 | 2024-06-05 9:55AM EDT | 230.00 | 0.42 | 0.06 | 0.75 | 0.00 | - | 10 | 10 | 71.83% |
| PDD240920C00240000 | 2024-05-29 9:57AM EDT | 240.00 | 0.83 | 0.01 | 1.32 | 0.00 | - | - | 8 | 82.54% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920P00060000 | 2024-07-26 2:31PM EDT | 60.00 | 0.12 | 0.02 | 0.30 | +0.03 | +33.33% | 1 | 10,491 | 91.21% |
| PDD240920P00065000 | 2024-06-06 11:02AM EDT | 65.00 | 0.14 | 0.04 | 0.43 | 0.00 | - | 1 | 41 | 87.30% |
| PDD240920P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 0.70 | 0.01 | 0.51 | 0.00 | - | 10 | 4,495 | 80.18% |
| PDD240920P00075000 | 2024-07-17 11:36AM EDT | 75.00 | 0.15 | 0.07 | 0.56 | 0.00 | - | 1 | 701 | 74.61% |
| PDD240920P00080000 | 2024-06-26 10:15AM EDT | 80.00 | 0.12 | 0.08 | 0.61 | 0.00 | - | 9 | 10,091 | 68.07% |
| PDD240920P00085000 | 2024-07-25 9:45AM EDT | 85.00 | 0.40 | 0.15 | 0.71 | 0.00 | - | 3 | 640 | 63.23% |
| PDD240920P00090000 | 2024-07-26 9:42AM EDT | 90.00 | 0.40 | 0.16 | 0.62 | +0.08 | +25.00% | 2 | 3,608 | 54.98% |
| PDD240920P00095000 | 2024-07-19 12:16PM EDT | 95.00 | 0.48 | 0.43 | 0.60 | 0.00 | - | 15 | 2,599 | 51.03% |
| PDD240920P00100000 | 2024-07-26 2:17PM EDT | 100.00 | 0.72 | 0.73 | 0.79 | +0.08 | +12.50% | 5 | 17,555 | 48.78% |
| PDD240920P00105000 | 2024-07-24 1:18PM EDT | 105.00 | 1.19 | 0.95 | 1.18 | +0.17 | +16.67% | 1 | 1,586 | 46.51% |
| PDD240920P00110000 | 2024-07-26 2:17PM EDT | 110.00 | 1.71 | 1.74 | 1.84 | -0.09 | -5.00% | 17 | 2,966 | 45.22% |
| PDD240920P00115000 | 2024-07-26 9:43AM EDT | 115.00 | 2.84 | 2.66 | 2.76 | +0.36 | +14.52% | 5 | 1,481 | 43.86% |
| PDD240920P00120000 | 2024-07-26 11:11AM EDT | 120.00 | 3.95 | 3.95 | 4.10 | 0.00 | - | 18 | 2,722 | 43.05% |
| PDD240920P00125000 | 2024-07-26 3:54PM EDT | 125.00 | 5.80 | 5.65 | 5.85 | -0.23 | -3.81% | 129 | 3,893 | 42.26% |
| PDD240920P00130000 | 2024-07-26 3:29PM EDT | 130.00 | 7.94 | 7.85 | 8.05 | -0.41 | -4.91% | 707 | 4,239 | 41.49% |
| PDD240920P00135000 | 2024-07-26 2:01PM EDT | 135.00 | 10.80 | 9.65 | 10.70 | +0.73 | +7.25% | 36 | 7,897 | 40.66% |
| PDD240920P00140000 | 2024-07-26 10:21AM EDT | 140.00 | 14.70 | 13.65 | 13.85 | +1.75 | +13.51% | 24 | 8,477 | 40.08% |
| PDD240920P00145000 | 2024-07-25 11:16AM EDT | 145.00 | 16.40 | 16.70 | 18.20 | 0.00 | - | 3 | 3,048 | 43.96% |
| PDD240920P00150000 | 2024-07-26 1:06PM EDT | 150.00 | 20.80 | 20.55 | 21.95 | +0.60 | +2.97% | 2 | 2,361 | 42.92% |
| PDD240920P00155000 | 2024-07-25 11:40AM EDT | 155.00 | 24.70 | 24.60 | 25.80 | 0.00 | - | 21 | 611 | 40.19% |
| PDD240920P00160000 | 2024-07-25 3:54PM EDT | 160.00 | 30.50 | 28.45 | 30.30 | 0.00 | - | 62 | 6,151 | 40.42% |
| PDD240920P00165000 | 2024-07-15 10:45AM EDT | 165.00 | 28.90 | 32.85 | 36.30 | 0.00 | - | 1 | 722 | 53.76% |
| PDD240920P00170000 | 2024-07-25 3:50PM EDT | 170.00 | 39.50 | 37.85 | 39.95 | 0.00 | - | 1 | 155 | 44.48% |
| PDD240920P00175000 | 2024-07-05 12:58PM EDT | 175.00 | 39.55 | 42.40 | 46.40 | 0.00 | - | 1 | 2 | 63.26% |
| PDD240920P00180000 | 2024-05-24 10:15AM EDT | 180.00 | 23.75 | 36.25 | 37.90 | 0.00 | - | 12 | 84 | 0.00% |
| PDD240920P00185000 | 2024-06-27 2:38PM EDT | 185.00 | 52.10 | 52.30 | 56.20 | 0.00 | - | 22 | 10 | 69.29% |
| PDD240920P00190000 | 2024-06-21 11:30AM EDT | 190.00 | 48.24 | 54.80 | 59.10 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240920P00195000 | 2024-05-20 9:57AM EDT | 195.00 | 50.85 | 50.25 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240920P00200000 | 2024-07-12 9:37AM EDT | 200.00 | 56.00 | 67.50 | 70.10 | 0.00 | - | 2 | 0 | 66.46% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 91.05% |
© 2024 Yahoo. Todos os direitos reservados.