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
63.258,72 -616,95 (-0,97%)
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 | 2024-01-05 11:36AM EDT | 60.00 | 90.58 | 66.90 | 68.35 | 0.00 | - | 4 | 84 | 0.00% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.60 | 84.70 | 0.00 | - | - | 2 | 199.49% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 192.30% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-04-22 9:57AM EDT | 80.00 | 41.00 | 52.10 | 52.80 | 0.00 | - | 1 | 16 | 69.78% |
| PDD240920C00085000 | 2024-04-09 9:37AM EDT | 85.00 | 39.95 | 47.25 | 48.35 | 0.00 | - | 3 | 38 | 65.31% |
| PDD240920C00090000 | 2024-04-22 9:45AM EDT | 90.00 | 31.45 | 42.80 | 45.00 | 0.00 | - | 1 | 29 | 65.00% |
| PDD240920C00095000 | 2024-04-26 9:48AM EDT | 95.00 | 38.16 | 38.70 | 39.40 | +13.91 | +57.36% | 1 | 11 | 59.01% |
| PDD240920C00100000 | 2024-04-26 11:55AM EDT | 100.00 | 33.60 | 34.10 | 35.55 | +10.65 | +46.41% | 21 | 321 | 56.06% |
| PDD240920C00105000 | 2024-04-24 1:23PM EDT | 105.00 | 29.52 | 30.95 | 31.80 | 0.00 | - | 18 | 28 | 55.91% |
| PDD240920C00110000 | 2024-04-26 2:16PM EDT | 110.00 | 26.66 | 27.35 | 28.00 | +4.46 | +20.09% | 3 | 167 | 53.93% |
| PDD240920C00115000 | 2024-04-26 10:22AM EDT | 115.00 | 21.45 | 24.45 | 24.70 | +0.10 | +0.47% | 3 | 72 | 53.46% |
| PDD240920C00120000 | 2024-04-26 10:20AM EDT | 120.00 | 18.77 | 21.45 | 21.65 | +0.07 | +0.37% | 212 | 1,792 | 52.47% |
| PDD240920C00125000 | 2024-04-26 9:30AM EDT | 125.00 | 18.72 | 18.70 | 18.90 | +2.42 | +14.85% | 3 | 759 | 51.65% |
| PDD240920C00130000 | 2024-04-26 10:07AM EDT | 130.00 | 14.55 | 16.20 | 16.40 | +0.25 | +1.75% | 8 | 1,361 | 50.92% |
| PDD240920C00135000 | 2024-04-26 10:07AM EDT | 135.00 | 11.90 | 13.95 | 14.15 | +0.05 | +0.42% | 10 | 722 | 50.25% |
| PDD240920C00140000 | 2024-04-26 2:35PM EDT | 140.00 | 11.52 | 11.95 | 12.15 | +1.42 | +14.06% | 14 | 10,292 | 49.98% |
| PDD240920C00145000 | 2024-04-26 10:29AM EDT | 145.00 | 8.77 | 10.20 | 10.40 | +0.22 | +2.57% | 33 | 4,075 | 49.54% |
| PDD240920C00150000 | 2024-04-26 2:54PM EDT | 150.00 | 8.25 | 8.70 | 8.85 | +1.05 | +14.58% | 14 | 2,960 | 49.09% |
| PDD240920C00155000 | 2024-04-26 12:00PM EDT | 155.00 | 6.75 | 7.35 | 7.50 | -0.10 | -1.46% | 6 | 2,146 | 48.71% |
| PDD240920C00160000 | 2024-04-26 11:51AM EDT | 160.00 | 5.70 | 6.20 | 6.35 | +0.60 | +11.76% | 2 | 3,240 | 48.43% |
| PDD240920C00165000 | 2024-04-26 9:54AM EDT | 165.00 | 4.84 | 5.25 | 5.40 | +0.54 | +12.56% | 2 | 2,619 | 48.33% |
| PDD240920C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 3.95 | 4.40 | 4.55 | +0.15 | +3.95% | 1 | 1,342 | 48.12% |
| PDD240920C00175000 | 2024-04-24 9:32AM EDT | 175.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 3 | 1,094 | 48.05% |
| PDD240920C00180000 | 2024-04-24 9:34AM EDT | 180.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 1 | 428 | 47.97% |
| PDD240920C00185000 | 2024-04-23 12:04PM EDT | 185.00 | 2.55 | 2.64 | 2.70 | 0.00 | - | 11 | 489 | 47.71% |
| PDD240920C00190000 | 2024-04-23 10:35AM EDT | 190.00 | 2.14 | 2.22 | 2.27 | 0.00 | - | 31 | 263 | 47.66% |
| PDD240920C00195000 | 2024-04-02 11:15AM EDT | 195.00 | 1.69 | 1.67 | 1.92 | 0.00 | - | 1 | 77 | 47.69% |
| PDD240920C00200000 | 2024-04-26 1:52PM EDT | 200.00 | 1.46 | 1.57 | 1.62 | +0.18 | +14.06% | 20 | 475 | 47.71% |
| PDD240920C00210000 | 2024-04-23 12:55PM EDT | 210.00 | 1.15 | 1.11 | 1.16 | 0.00 | - | 2 | 634 | 47.83% |
| PDD240920C00220000 | 2024-04-26 2:09PM EDT | 220.00 | 0.72 | 0.79 | 0.83 | +0.12 | +20.00% | 10 | 554 | 47.95% |
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 | 2024-04-24 10:00AM EDT | 60.00 | 0.40 | 0.17 | 0.60 | 0.00 | - | 1 | 10,491 | 63.62% |
| PDD240920P00065000 | 2024-04-23 11:44AM EDT | 65.00 | 0.54 | 0.31 | 0.72 | 0.00 | - | 1 | 39 | 60.69% |
| PDD240920P00070000 | 2024-04-23 3:49PM EDT | 70.00 | 0.70 | 0.50 | 0.88 | 0.00 | - | 7 | 4,505 | 58.11% |
| PDD240920P00075000 | 2024-04-23 11:59AM EDT | 75.00 | 1.02 | 0.73 | 1.10 | 0.00 | - | 1 | 764 | 55.66% |
| PDD240920P00080000 | 2024-04-23 9:56AM EDT | 80.00 | 1.33 | 1.15 | 1.21 | 0.00 | - | 97 | 10,093 | 53.13% |
| PDD240920P00085000 | 2024-04-23 11:22AM EDT | 85.00 | 1.81 | 1.54 | 1.62 | 0.00 | - | 19 | 491 | 51.33% |
| PDD240920P00090000 | 2024-04-26 12:22PM EDT | 90.00 | 2.25 | 2.04 | 2.16 | -0.25 | -10.00% | 26 | 3,679 | 50.13% |
| PDD240920P00095000 | 2024-04-23 10:26AM EDT | 95.00 | 3.31 | 2.71 | 2.89 | 0.00 | - | 2 | 2,625 | 48.98% |
| PDD240920P00100000 | 2024-04-26 9:58AM EDT | 100.00 | 4.10 | 3.60 | 3.80 | +0.20 | +5.13% | 3 | 17,657 | 47.88% |
| PDD240920P00105000 | 2024-04-25 12:57PM EDT | 105.00 | 5.55 | 4.75 | 4.90 | 0.00 | - | 1 | 1,201 | 46.79% |
| PDD240920P00110000 | 2024-04-26 11:23AM EDT | 110.00 | 6.60 | 6.10 | 6.25 | -0.60 | -8.33% | 7 | 2,674 | 45.86% |
| PDD240920P00115000 | 2024-04-26 11:35AM EDT | 115.00 | 8.30 | 7.70 | 8.20 | -0.75 | -8.29% | 16 | 1,393 | 46.22% |
| PDD240920P00120000 | 2024-04-26 2:35PM EDT | 120.00 | 10.05 | 9.60 | 9.80 | -1.10 | -9.87% | 63 | 2,174 | 44.42% |
| PDD240920P00125000 | 2024-04-26 1:20PM EDT | 125.00 | 12.40 | 11.75 | 11.95 | -1.20 | -8.82% | 47 | 1,619 | 43.64% |
| PDD240920P00130000 | 2024-04-26 1:21PM EDT | 130.00 | 14.90 | 14.15 | 14.45 | -1.25 | -7.74% | 51 | 464 | 43.10% |
| PDD240920P00135000 | 2024-04-26 10:07AM EDT | 135.00 | 18.50 | 16.90 | 17.15 | -0.45 | -2.37% | 9 | 3,055 | 42.35% |
| PDD240920P00140000 | 2024-04-18 2:36PM EDT | 140.00 | 29.60 | 19.90 | 20.15 | 0.00 | - | 1 | 6,240 | 41.71% |
| PDD240920P00145000 | 2024-04-23 3:47PM EDT | 145.00 | 23.70 | 23.10 | 23.50 | 0.00 | - | 2 | 1,163 | 41.38% |
| PDD240920P00150000 | 2024-04-23 2:02PM EDT | 150.00 | 28.00 | 26.55 | 27.30 | 0.00 | - | 24 | 1,124 | 41.78% |
| PDD240920P00155000 | 2024-03-25 10:02AM EDT | 155.00 | 39.55 | 31.30 | 31.50 | 0.00 | - | 4 | 511 | 42.93% |
| PDD240920P00160000 | 2024-04-23 3:06PM EDT | 160.00 | 35.65 | 34.15 | 35.00 | 0.00 | - | 61 | 441 | 40.93% |
| PDD240920P00165000 | 2024-03-13 10:09AM EDT | 165.00 | 44.35 | 47.10 | 48.70 | 0.00 | - | 27 | 149 | 71.55% |
| PDD240920P00170000 | 2024-03-19 3:34PM EDT | 170.00 | 47.90 | 55.70 | 57.25 | 0.00 | - | 39 | 65 | 86.36% |
| PDD240920P00175000 | 2024-03-20 11:28AM EDT | 175.00 | 48.15 | 60.70 | 62.35 | 0.00 | - | 2 | 9 | 89.87% |
| PDD240920P00180000 | 2023-12-22 12:10PM EDT | 180.00 | 43.19 | 41.25 | 42.65 | 0.00 | - | 2 | 1 | 0.00% |
| PDD240920P00185000 | 2024-03-13 3:28PM EDT | 185.00 | 65.25 | 68.15 | 70.60 | 0.00 | - | 2 | 3 | 89.18% |
| PDD240920P00190000 | 2024-03-13 3:02PM EDT | 190.00 | 69.60 | 73.05 | 75.65 | 0.00 | - | 6 | 0 | 91.96% |
| PDD240920P00195000 | 2024-03-14 10:06AM EDT | 195.00 | 76.90 | 78.05 | 80.65 | 0.00 | - | 2 | 0 | 94.69% |
| PDD240920P00200000 | 2024-03-14 11:27AM EDT | 200.00 | 81.00 | 83.10 | 85.65 | 0.00 | - | 3 | 0 | 97.39% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 52.59% |
© 2024 Yahoo. Todos os direitos reservados.