Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
75,90-0,54 (-0,71%)
No fechamento: 04:00PM EDT
76,08 +0,18 (+0,24%)
Pós-fechamento: 06:27PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250117C000200002023-03-20 1:23PM EDT20.0062.5056.6061.050.00-14390.72%
PDD250117C000225002022-10-27 1:18PM EDT22.5037.9547.3049.700.00--00.00%
PDD250117C000250002022-11-15 4:44PM EDT25.0052.2065.0568.350.00-21180.76%
PDD250117C000300002023-02-09 10:55AM EDT30.0069.9058.9061.700.00-1043139.81%
PDD250117C000350002023-01-19 4:22PM EDT35.0062.3162.7065.650.00-231176.90%
PDD250117C000400002023-03-28 9:50AM EDT40.0040.6542.4045.250.00-11873.47%
PDD250117C000450002023-03-20 10:58AM EDT45.0046.3039.2541.400.00-21070.09%
PDD250117C000500002023-03-31 3:00PM EDT50.0037.1037.2538.05+1.28+3.57%24369.64%
PDD250117C000550002023-03-31 3:32PM EDT55.0034.8034.4535.40+2.65+8.24%103068.37%
PDD250117C000600002023-03-29 9:56AM EDT60.0029.8031.9033.450.00-11668.18%
PDD250117C000650002023-03-20 3:42PM EDT65.0032.8129.2030.200.00-540465.32%
PDD250117C000700002023-03-29 10:24AM EDT70.0025.7527.3527.950.00-250264.90%
PDD250117C000750002023-03-31 9:32AM EDT75.0025.0024.9026.00+1.10+4.60%132863.68%
PDD250117C000800002023-03-30 9:53AM EDT80.0025.0023.0023.950.00-15762.78%
PDD250117C000850002023-03-30 11:06AM EDT85.0023.0020.9522.000.00-111361.52%
PDD250117C000900002023-03-31 11:29AM EDT90.0019.9019.5020.35-2.00-9.13%17061.13%
PDD250117C000950002023-03-28 10:46AM EDT95.0015.8018.1518.800.00-60069560.72%
PDD250117C001000002023-03-29 10:09AM EDT100.0016.3016.2517.350.00-363359.52%
PDD250117C001050002023-03-28 10:28AM EDT105.0013.7515.1016.000.00-31,10659.14%
PDD250117C001100002023-03-30 9:55AM EDT110.0015.2214.4014.900.00-267459.42%
PDD250117C001150002023-03-22 12:00PM EDT115.0014.9012.7013.650.00-32431058.07%
PDD250117C001200002023-03-30 10:09AM EDT120.0013.3012.2012.650.00-36558.33%
PDD250117C001250002023-03-31 2:38PM EDT125.0011.4211.2511.70+0.62+5.74%11757.93%
PDD250117C001300002023-03-28 3:01PM EDT130.0010.2710.1010.900.00-11557.29%
PDD250117C001350002023-03-30 3:39PM EDT135.0010.059.6510.250.00-1212857.61%
PDD250117C001400002023-03-30 3:54PM EDT140.009.308.909.350.00-37840357.06%
PDD250117C001450002023-03-30 3:57PM EDT145.008.558.258.600.00-1,2921,29356.70%
PDD250117C001500002023-03-30 11:38AM EDT150.008.757.658.000.00-36556.49%
PDD250117C001550002023-03-30 1:40PM EDT155.007.537.107.450.00-53056.31%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250117P000200002023-03-30 11:58AM EDT20.001.230.861.350.00-610468.68%
PDD250117P000225002023-02-06 4:49PM EDT22.501.250.841.430.00-1563.35%
PDD250117P000250002023-03-27 9:32AM EDT25.002.251.522.280.00-14166.85%
PDD250117P000300002023-03-27 3:23PM EDT30.003.102.522.940.00-31963.77%
PDD250117P000350002023-03-29 3:13PM EDT35.004.003.603.850.00-36461.11%
PDD250117P000400002023-03-31 12:36PM EDT40.005.054.905.05+0.05+1.00%187459.17%
PDD250117P000450002023-03-23 1:15PM EDT45.006.606.306.700.00-2457.78%
PDD250117P000500002023-03-29 9:51AM EDT50.009.007.908.200.00-227155.81%
PDD250117P000550002023-03-28 1:30PM EDT55.0010.809.8010.050.00-10068154.48%
PDD250117P000600002023-03-30 9:40AM EDT60.0012.6511.9512.150.00-22,42053.40%
PDD250117P000650002023-03-24 10:43AM EDT65.0015.5513.7014.450.00-11,03451.52%
PDD250117P000700002023-03-27 12:08PM EDT70.0018.6516.7016.900.00-393451.18%
PDD250117P000750002023-03-31 10:44AM EDT75.0019.5218.9519.55-2.09-9.67%124550.41%
PDD250117P000800002023-03-02 4:01PM EDT80.0017.4021.7022.350.00-2913949.35%
PDD250117P000850002023-03-28 2:08PM EDT85.0026.8325.0525.850.00-1133249.65%
PDD250117P000900002023-03-29 12:43PM EDT90.0029.9527.7029.650.00-12536650.29%
PDD250117P000950002023-03-20 3:51PM EDT95.0031.5031.4032.150.00-127147.40%
PDD250117P001000002023-03-29 10:54AM EDT100.0037.1034.5035.750.00-149546.89%
PDD250117P001050002023-03-09 4:25PM EDT105.0034.2538.3039.100.00-2119445.44%
PDD250117P001100002023-03-10 12:38PM EDT110.0037.4541.8543.200.00-110745.58%
PDD250117P001150002023-02-21 1:44PM EDT115.0041.8045.7046.350.00-124142.94%
PDD250117P001200002023-01-20 4:51PM EDT120.0042.3040.5541.100.00-142810.00%
PDD250117P001250002023-01-20 4:54PM EDT125.0045.8043.6545.350.00-283390.00%
PDD250117P001300002023-03-20 2:37PM EDT130.0057.1056.8559.500.00-1033043.36%
PDD250117P001350002023-02-23 2:56PM EDT135.0055.8563.2566.100.00-411549.68%
PDD250117P001400002023-03-20 12:09PM EDT140.0065.0065.3067.600.00-106140.32%
PDD250117P001550002023-02-22 4:20PM EDT155.0074.6581.0583.750.00--148.33%