Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,69-3,94 (-2,99%)
No fechamento: 04:00PM EST
125,61 -2,08 (-1,63%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240920C000600002024-01-05 10:36AM EST60.0090.5866.9068.350.00-48457.89%
PDD240920C000650002023-11-28 11:41AM EST65.0077.3582.6084.700.00--2174.19%
PDD240920C000700002023-12-01 9:53AM EST70.0076.9079.0581.200.00-12167.58%
PDD240920C000750002023-12-12 10:15AM EST75.0075.7976.6078.350.00-34165.21%
PDD240920C000800002024-01-22 2:51PM EST80.0065.9354.4055.100.00-5877.67%
PDD240920C000850002024-02-23 2:25PM EST85.0048.0048.6549.15-3.80-7.34%303266.87%
PDD240920C000900002024-01-25 10:03AM EST90.0061.0044.6545.250.00-1364.81%
PDD240920C000950002024-01-25 10:02AM EST95.0056.5040.9541.450.00-1363.11%
PDD240920C001000002024-02-23 3:30PM EST100.0036.8037.3037.80-3.45-8.57%10038961.35%
PDD240920C001050002024-01-17 9:46AM EST105.0043.1541.8042.150.00-1084.75%
PDD240920C001100002024-02-01 2:25PM EST110.0030.1030.6531.100.00-3658.54%
PDD240920C001150002024-02-23 2:55PM EST115.0028.3227.2528.05+1.97+7.48%23256.82%
PDD240920C001200002024-02-23 3:30PM EST120.0024.6024.8525.20-2.80-10.22%1392556.35%
PDD240920C001250002024-02-20 10:01AM EST125.0024.7521.8022.600.00-1042754.86%
PDD240920C001300002024-02-21 12:09PM EST130.0021.3519.8520.200.00-281,12154.65%
PDD240920C001350002024-02-22 2:06PM EST135.0019.6517.7018.00-0.41-2.04%2535753.99%
PDD240920C001400002024-02-23 11:42AM EST140.0017.5015.0016.00+0.83+4.98%2611552.44%
PDD240920C001450002024-02-23 2:48PM EST145.0014.2513.9514.25-1.55-9.81%2683,91052.92%
PDD240920C001500002024-02-23 2:10PM EST150.0012.6012.3012.65-1.50-10.64%722,41052.44%
PDD240920C001550002024-02-22 3:26PM EST155.0012.4010.9011.200.00-41,16352.09%
PDD240920C001600002024-02-21 12:00PM EST160.0010.609.609.950.00-412,49251.79%
PDD240920C001650002024-02-16 3:01PM EST165.0010.058.459.15-1.55-13.36%11,83751.99%
PDD240920C001700002024-02-21 1:05PM EST170.008.107.408.000.00-21,34951.51%
PDD240920C001750002024-02-22 3:02PM EST175.007.556.456.900.00-2590150.92%
PDD240920C001800002024-02-22 9:43AM EST180.006.855.706.150.00-126350.89%
PDD240920C001850002024-02-23 10:29AM EST185.005.855.055.40+0.15+2.63%143450.75%
PDD240920C001900002024-02-21 3:35PM EST190.004.804.404.750.00-39050.51%
PDD240920C001950002024-02-22 3:38PM EST195.004.503.954.250.00-16450.67%
PDD240920C002000002024-02-22 12:33PM EST200.004.003.503.750.00-1821750.62%
PDD240920C002100002024-02-21 1:43PM EST210.002.952.462.950.00-563051.07%
PDD240920C002200002024-02-23 12:17PM EST220.002.452.072.28+0.10+4.26%239750.23%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240920P000600002024-02-15 1:21PM EST60.000.830.621.210.00-12561.87%
PDD240920P000700002024-02-13 2:51PM EST70.001.711.521.770.00-1540658.28%
PDD240920P000750002024-02-22 10:00AM EST75.001.782.072.310.00-14356.98%
PDD240920P000800002024-02-05 2:25PM EST80.003.352.702.940.00-316155.52%
PDD240920P000850002024-02-22 11:35AM EST85.003.103.503.700.00-117454.26%
PDD240920P000900002024-02-23 3:51PM EST90.004.504.054.65+0.40+9.76%118752.25%
PDD240920P000950002024-02-16 12:46PM EST95.004.355.505.700.00-31,84351.86%
PDD240920P001000002024-02-23 2:25PM EST100.007.106.756.95+0.83+13.24%377,72950.73%
PDD240920P001050002024-02-23 2:25PM EST105.008.608.158.40+1.25+17.01%15810850.02%
PDD240920P001100002024-02-23 2:35PM EST110.0010.359.8010.05+1.05+11.29%33630849.01%
PDD240920P001150002024-02-23 2:25PM EST115.0012.1511.6511.90+2.05+20.30%4977648.02%
PDD240920P001200002024-02-23 2:25PM EST120.0014.2513.7014.45+1.98+16.14%301,65848.42%
PDD240920P001250002024-02-21 10:59AM EST125.0014.9015.9516.800.00-199547.64%
PDD240920P001300002024-02-22 11:47AM EST130.0017.0018.4518.900.00-1764245.69%
PDD240920P001350002024-02-22 11:48AM EST135.0019.6021.2521.600.00-23,03544.79%
PDD240920P001400002024-02-23 11:46AM EST140.0021.8224.2024.55-2.04-8.55%456,17943.99%
PDD240920P001450002024-02-13 11:59AM EST145.0026.9527.4527.850.00-51,12843.60%
PDD240920P001500002024-01-25 2:35PM EST150.0021.7030.3531.750.00-121,06444.34%
PDD240920P001550002024-01-23 11:47AM EST155.0026.8531.3531.600.00-151532.65%
PDD240920P001600002024-01-16 12:06PM EST160.0028.3533.2033.450.00-135623.00%
PDD240920P001650002024-01-10 3:13PM EST165.0028.6542.0042.400.00-312340.80%
PDD240920P001700002023-11-28 10:13AM EST170.0039.5034.6035.600.00--80.00%
PDD240920P001750002024-02-13 10:42AM EST175.0048.6549.6551.050.00-5641.01%
PDD240920P001800002023-12-22 11:10AM EST180.0043.1941.2542.650.00-210.00%
PDD240920P001850002024-02-12 12:57PM EST185.0054.9058.4059.950.00--240.76%
PDD240920P001900002024-02-13 10:24AM EST190.0061.6562.9064.300.00-1539.54%
PDD240920P001950002024-02-12 11:39AM EST195.0063.6567.5069.200.00--540.78%
PDD240920P002000002024-02-12 3:54PM EST200.0069.1572.2573.850.00-4640.44%
PDD240920P002200002024-01-08 1:20PM EST220.0072.9090.2592.000.00--00.00%