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
69.099,30 +1.343,51 (+1,98%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018C00075000 | 2024-03-11 1:18PM EDT | 75.00 | 45.40 | 47.55 | 50.00 | 0.00 | - | 2 | 3 | 0.00% |
| PDD241018C00080000 | 2024-05-01 9:48AM EDT | 80.00 | 47.40 | 69.60 | 73.90 | 0.00 | - | 5 | 6 | 219.57% |
| PDD241018C00085000 | 2024-05-10 12:15PM EDT | 85.00 | 55.40 | 60.60 | 61.65 | 0.00 | - | - | 1 | 168.40% |
| PDD241018C00090000 | 2024-05-24 9:32AM EDT | 90.00 | 73.20 | 55.35 | 58.20 | 0.00 | - | 3 | 34 | 158.70% |
| PDD241018C00095000 | 2024-04-15 10:01AM EDT | 95.00 | 28.70 | 47.15 | 48.35 | 0.00 | - | 2 | 7 | 123.24% |
| PDD241018C00100000 | 2024-07-26 10:36AM EDT | 100.00 | 32.84 | 32.75 | 33.75 | -3.11 | -8.65% | 2 | 54 | 55.24% |
| PDD241018C00105000 | 2024-07-24 1:46PM EDT | 105.00 | 30.60 | 28.55 | 29.20 | 0.00 | - | 1 | 5 | 52.31% |
| PDD241018C00110000 | 2024-07-25 3:07PM EDT | 110.00 | 24.60 | 24.40 | 25.15 | 0.00 | - | 1 | 388 | 50.17% |
| PDD241018C00115000 | 2024-07-25 12:31PM EDT | 115.00 | 21.37 | 20.20 | 22.20 | 0.00 | - | 1 | 428 | 54.54% |
| PDD241018C00120000 | 2024-07-24 10:48AM EDT | 120.00 | 19.33 | 16.25 | 18.05 | 0.00 | - | 1 | 647 | 49.63% |
| PDD241018C00125000 | 2024-07-26 11:06AM EDT | 125.00 | 13.70 | 13.95 | 14.45 | -0.40 | -2.84% | 4 | 436 | 46.32% |
| PDD241018C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 11.20 | 11.20 | 12.00 | +0.30 | +2.75% | 62 | 1,267 | 46.56% |
| PDD241018C00135000 | 2024-07-26 11:47AM EDT | 135.00 | 8.75 | 8.85 | 9.15 | -0.10 | -1.13% | 20 | 2,220 | 43.81% |
| PDD241018C00140000 | 2024-07-26 1:45PM EDT | 140.00 | 7.10 | 6.90 | 7.10 | +0.40 | +5.97% | 80 | 12,999 | 42.92% |
| PDD241018C00145000 | 2024-07-26 12:13PM EDT | 145.00 | 5.27 | 5.30 | 6.35 | -0.18 | -3.30% | 6 | 2,972 | 46.18% |
| PDD241018C00150000 | 2024-07-26 10:36AM EDT | 150.00 | 4.25 | 4.05 | 4.25 | -0.10 | -2.30% | 6 | 23,439 | 42.42% |
| PDD241018C00155000 | 2024-07-26 9:39AM EDT | 155.00 | 2.78 | 3.10 | 3.20 | -0.72 | -20.57% | 4 | 1,870 | 42.06% |
| PDD241018C00160000 | 2024-07-26 1:31PM EDT | 160.00 | 2.44 | 2.31 | 2.50 | -0.21 | -7.92% | 96 | 31,216 | 42.47% |
| PDD241018C00165000 | 2024-07-26 10:08AM EDT | 165.00 | 1.52 | 1.78 | 1.96 | -0.44 | -22.45% | 4 | 20,451 | 42.94% |
| PDD241018C00170000 | 2024-07-26 1:51PM EDT | 170.00 | 1.41 | 1.37 | 1.53 | -0.14 | -9.03% | 4 | 3,259 | 43.36% |
| PDD241018C00175000 | 2024-07-26 12:25PM EDT | 175.00 | 1.05 | 1.05 | 1.11 | -0.26 | -19.85% | 2 | 3,552 | 42.97% |
| PDD241018C00180000 | 2024-07-26 1:35PM EDT | 180.00 | 0.90 | 0.80 | 0.88 | -0.06 | -6.25% | 30 | 985 | 43.58% |
| PDD241018C00185000 | 2024-07-25 2:58PM EDT | 185.00 | 0.70 | 0.66 | 0.71 | 0.00 | - | 1 | 783 | 44.29% |
| PDD241018C00190000 | 2024-07-26 2:38PM EDT | 190.00 | 0.57 | 0.56 | 0.61 | -0.03 | -5.00% | 22 | 1,672 | 45.48% |
| PDD241018C00195000 | 2024-07-25 9:59AM EDT | 195.00 | 0.58 | 0.23 | 0.80 | 0.00 | - | 5 | 806 | 50.54% |
| PDD241018C00200000 | 2024-07-26 12:24PM EDT | 200.00 | 0.41 | 0.21 | 0.73 | -0.01 | -2.38% | 38 | 1,549 | 52.00% |
| PDD241018C00210000 | 2024-07-11 11:22AM EDT | 210.00 | 0.69 | 0.15 | 0.75 | 0.00 | - | 2 | 83 | 51.86% |
| PDD241018C00220000 | 2024-07-10 10:23AM EDT | 220.00 | 0.41 | 0.12 | 0.41 | 0.00 | - | 1 | 627 | 51.47% |
| PDD241018C00230000 | 2024-06-10 1:53PM EDT | 230.00 | 0.77 | 0.15 | 0.75 | 0.00 | - | 4 | 5 | 59.67% |
| PDD241018C00240000 | 2024-07-17 1:29PM EDT | 240.00 | 0.30 | 0.10 | 0.52 | 0.00 | - | 10 | 458 | 59.77% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD241018P00060000 | 2024-07-17 10:22AM EDT | 60.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 2 | 63 | 72.27% |
| PDD241018P00065000 | 2024-06-28 9:41AM EDT | 65.00 | 0.20 | 0.06 | 1.41 | 0.00 | - | 1 | 198 | 87.01% |
| PDD241018P00070000 | 2024-07-10 11:10AM EDT | 70.00 | 0.20 | 0.08 | 1.43 | 0.00 | - | 1 | 514 | 79.35% |
| PDD241018P00075000 | 2024-07-02 9:31AM EDT | 75.00 | 0.39 | 0.10 | 1.47 | 0.00 | - | 1 | 4,573 | 72.34% |
| PDD241018P00080000 | 2024-05-15 12:45PM EDT | 80.00 | 0.92 | 0.11 | 0.54 | 0.00 | - | 5 | 263 | 54.98% |
| PDD241018P00085000 | 2024-06-27 11:10AM EDT | 85.00 | 0.50 | 0.25 | 0.76 | 0.00 | - | 1 | 196 | 53.27% |
| PDD241018P00090000 | 2024-07-18 9:43AM EDT | 90.00 | 0.60 | 0.25 | 0.92 | 0.00 | - | 8 | 972 | 53.86% |
| PDD241018P00095000 | 2024-07-26 1:31PM EDT | 95.00 | 0.71 | 0.71 | 0.77 | +0.04 | +5.97% | 16 | 1,352 | 45.53% |
| PDD241018P00100000 | 2024-07-25 12:45PM EDT | 100.00 | 1.05 | 1.03 | 1.61 | 0.00 | - | 10 | 1,114 | 48.30% |
| PDD241018P00105000 | 2024-07-26 1:31PM EDT | 105.00 | 1.55 | 1.57 | 1.68 | +0.10 | +6.90% | 1 | 461 | 42.29% |
| PDD241018P00110000 | 2024-07-22 10:09AM EDT | 110.00 | 1.95 | 2.35 | 2.49 | 0.00 | - | 3 | 1,659 | 41.27% |
| PDD241018P00115000 | 2024-07-26 10:59AM EDT | 115.00 | 3.60 | 3.40 | 3.60 | +0.14 | +4.05% | 2 | 2,724 | 40.42% |
| PDD241018P00120000 | 2024-07-26 10:32AM EDT | 120.00 | 5.10 | 4.80 | 5.00 | +0.38 | +8.05% | 50 | 3,247 | 39.39% |
| PDD241018P00125000 | 2024-07-26 2:24PM EDT | 125.00 | 6.70 | 6.55 | 6.85 | -0.40 | -5.63% | 442 | 3,886 | 38.75% |
| PDD241018P00130000 | 2024-07-26 12:21PM EDT | 130.00 | 8.80 | 8.50 | 9.10 | -0.60 | -6.38% | 6 | 5,925 | 38.10% |
| PDD241018P00135000 | 2024-07-25 2:54PM EDT | 135.00 | 11.60 | 11.55 | 11.75 | 0.00 | - | 52 | 4,438 | 37.42% |
| PDD241018P00140000 | 2024-07-26 11:35AM EDT | 140.00 | 14.95 | 13.75 | 14.85 | +0.49 | +3.39% | 1 | 3,769 | 36.94% |
| PDD241018P00145000 | 2024-07-25 1:23PM EDT | 145.00 | 18.13 | 17.55 | 18.35 | 0.00 | - | 1 | 1,016 | 36.58% |
| PDD241018P00150000 | 2024-07-26 2:18PM EDT | 150.00 | 21.75 | 21.35 | 22.85 | -0.30 | -1.36% | 2 | 1,593 | 39.56% |
| PDD241018P00155000 | 2024-07-25 1:35PM EDT | 155.00 | 25.72 | 25.50 | 26.15 | 0.00 | - | 5 | 467 | 35.05% |
| PDD241018P00160000 | 2024-07-15 12:04PM EDT | 160.00 | 23.85 | 30.05 | 30.85 | 0.00 | - | 1 | 525 | 37.10% |
| PDD241018P00165000 | 2024-07-26 12:34PM EDT | 165.00 | 34.35 | 34.40 | 35.20 | +12.00 | +53.69% | 12 | 156 | 35.62% |
| PDD241018P00170000 | 2024-07-26 1:59PM EDT | 170.00 | 39.35 | 38.95 | 40.60 | +1.45 | +3.83% | 17 | 76 | 42.36% |
| PDD241018P00175000 | 2024-05-31 10:41AM EDT | 175.00 | 30.00 | 41.75 | 44.40 | 0.00 | - | 1 | 26 | 30.76% |
| PDD241018P00180000 | 2024-05-24 1:13PM EDT | 180.00 | 27.90 | 36.60 | 38.00 | 0.00 | - | 6 | 33 | 0.00% |
| PDD241018P00185000 | 2024-05-24 9:35AM EDT | 185.00 | 29.55 | 41.40 | 42.65 | 0.00 | - | 3 | 4 | 0.00% |
| PDD241018P00190000 | 2024-05-31 2:19PM EDT | 190.00 | 41.55 | 54.70 | 59.20 | 0.00 | - | 4 | 4 | 25.00% |
| PDD241018P00195000 | 2024-03-14 2:17PM EDT | 195.00 | 74.40 | 77.90 | 80.80 | 0.00 | - | 10 | 0 | 129.33% |
| PDD241018P00200000 | 2024-06-28 10:54AM EDT | 200.00 | 66.80 | 67.35 | 71.05 | 0.00 | - | 5 | 0 | 63.83% |
© 2024 Yahoo. Todos os direitos reservados.