Mercado fechado

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 comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD241018C000750002024-03-11 1:18PM EDT75.0045.4047.5550.000.00-230.00%
PDD241018C000800002024-05-01 9:48AM EDT80.0047.4079.1080.350.00-5678.17%
PDD241018C000850002024-05-10 12:15PM EDT85.0055.4074.2575.450.00--173.35%
PDD241018C000900002024-05-24 9:32AM EDT90.0073.2069.4570.75+33.15+82.77%33569.65%
PDD241018C000950002024-04-15 10:01AM EDT95.0028.7047.1548.350.00-270.00%
PDD241018C001000002024-05-23 10:53AM EDT100.0060.1559.9561.200.00-13862.05%
PDD241018C001050002024-05-21 12:34PM EDT105.0046.9055.2556.600.00-4658.89%
PDD241018C001100002024-05-20 12:45PM EDT110.0043.0050.6052.000.00-4039155.74%
PDD241018C001150002024-05-02 11:29AM EDT115.0029.5546.3047.250.00-10941352.94%
PDD241018C001200002024-05-23 1:48PM EDT120.0040.6542.1542.750.00-164350.78%
PDD241018C001250002024-05-22 3:21PM EDT125.0029.4038.0038.900.00-721951.19%
PDD241018C001300002024-05-24 10:28AM EDT130.0038.3034.0535.10+11.65+43.71%71,07249.98%
PDD241018C001350002024-05-24 9:43AM EDT135.0034.0030.3531.05+3.45+11.29%251,44847.51%
PDD241018C001400002024-05-23 2:10PM EDT140.0025.3826.9027.350.00-2410,47445.74%
PDD241018C001450002024-05-24 3:16PM EDT145.0024.2023.3524.35+1.50+6.61%1670945.46%
PDD241018C001500002024-05-24 12:03PM EDT150.0021.0220.8521.10+2.12+11.22%12522,74343.93%
PDD241018C001550002024-05-24 2:19PM EDT155.0018.5518.2018.45+2.45+15.22%1251,68143.43%
PDD241018C001600002024-05-24 2:55PM EDT160.0015.9915.8016.05+1.89+13.40%11311,71043.01%
PDD241018C001650002024-05-24 3:58PM EDT165.0013.7513.7013.90+1.55+12.70%33320,51742.65%
PDD241018C001700002024-05-24 3:22PM EDT170.0012.0511.8512.05+1.00+9.05%2592,97642.51%
PDD241018C001750002024-05-24 3:25PM EDT175.0010.3510.2010.40+1.00+10.70%1233,18242.37%
PDD241018C001800002024-05-24 3:17PM EDT180.008.958.759.00+0.47+5.54%12253842.40%
PDD241018C001850002024-05-24 10:58AM EDT185.008.707.507.75+1.05+13.73%30756542.38%
PDD241018C001900002024-05-24 10:43AM EDT190.007.406.456.65+1.30+21.31%2311,05542.34%
PDD241018C001950002024-05-24 12:02PM EDT195.005.725.505.70+0.57+11.07%6657242.33%
PDD241018C002000002024-05-24 1:29PM EDT200.004.804.754.90+0.55+12.94%6788242.42%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD241018P000600002024-05-09 1:02PM EDT60.000.360.020.600.00-26273.44%
PDD241018P000650002024-05-13 11:32AM EDT65.000.360.040.620.00-119868.46%
PDD241018P000700002024-05-03 11:28AM EDT70.000.670.060.650.00-951563.92%
PDD241018P000750002024-05-09 1:02PM EDT75.000.760.100.590.00-14,57558.69%
PDD241018P000800002024-05-15 12:45PM EDT80.000.920.200.720.00-526356.69%
PDD241018P000850002024-05-13 2:44PM EDT85.001.190.160.750.00-119552.10%
PDD241018P000900002024-05-24 10:41AM EDT90.000.500.210.70-0.20-28.57%1097251.76%
PDD241018P000950002024-05-24 1:03PM EDT95.000.670.430.99-0.15-18.29%1771,35550.98%
PDD241018P001000002024-05-24 1:03PM EDT100.000.620.560.84-0.18-22.50%12197044.97%
PDD241018P001050002024-05-23 1:30PM EDT105.001.090.551.210.00-535044.43%
PDD241018P001100002024-05-23 9:59AM EDT110.001.401.121.510.00-521,77442.59%
PDD241018P001150002024-05-23 3:03PM EDT115.001.441.671.77-0.66-31.43%12,00140.11%
PDD241018P001200002024-05-24 10:08AM EDT120.001.982.252.34-0.87-30.53%482,62839.10%
PDD241018P001250002024-05-24 3:23PM EDT125.003.052.973.10-1.55-33.70%231,97838.33%
PDD241018P001300002024-05-24 12:29PM EDT130.004.003.904.05-0.90-18.37%81,24837.62%
PDD241018P001350002024-05-24 10:20AM EDT135.004.435.055.25-1.82-29.12%1253337.09%
PDD241018P001400002024-05-24 2:53PM EDT140.006.656.506.65-0.69-9.40%61,05136.44%
PDD241018P001450002024-05-23 11:51AM EDT145.007.108.208.40-1.90-21.11%150336.09%
PDD241018P001500002024-05-24 3:36PM EDT150.0010.2510.2010.40-1.80-14.94%6157835.68%
PDD241018P001550002024-05-24 3:17PM EDT155.0012.5012.5012.70-1.50-10.71%4323535.33%
PDD241018P001600002024-05-24 3:24PM EDT160.0015.0515.1015.35-1.36-8.29%8510235.16%
PDD241018P001650002024-05-24 3:16PM EDT165.0017.8517.9518.15-1.20-6.30%6313834.68%
PDD241018P001700002024-05-24 12:25PM EDT170.0020.7021.0521.30-2.90-12.29%452634.41%
PDD241018P001850002024-05-23 12:03PM EDT185.0029.5531.7532.00-4.35-12.83%3133.10%
PDD241018P001900002024-03-14 12:16PM EDT190.0071.1073.2575.750.00-22133.40%
PDD241018P001950002024-03-14 2:17PM EDT195.0074.4077.9080.800.00-100136.27%