Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,27-2,17 (-1,47%)
No fechamento: 04:00PM EST
145,80 +0,53 (+0,36%)
Pós-fechamento: 07:59PM EST
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
PDD250117C000200002023-08-29 9:29AM EST20.0076.7076.5578.550.00-2470.00%
PDD250117C000225002022-10-27 12:18PM EST22.5037.9547.3049.700.00--00.00%
PDD250117C000250002022-11-15 3:44PM EST25.0052.2065.0568.350.00-210.00%
PDD250117C000300002023-10-06 1:40PM EST30.0078.5077.5579.950.00-1730.00%
PDD250117C000350002023-09-18 1:54PM EST35.0068.5072.1574.700.00-2420.00%
PDD250117C000400002023-11-28 10:45AM EST40.00100.50106.50108.650.00-110285.79%
PDD250117C000450002023-12-01 3:50PM EST45.00103.20102.50104.80+5.98+6.15%14486.83%
PDD250117C000500002023-11-15 9:33AM EST50.0069.3697.3599.650.00-1510878.66%
PDD250117C000550002023-11-02 9:30AM EST55.0051.6293.5095.750.00-16179.01%
PDD250117C000600002023-11-28 9:56AM EST60.0084.5088.8591.500.00-35475.65%
PDD250117C000650002023-11-29 11:06AM EST65.0080.0084.9087.100.00-246873.58%
PDD250117C000700002023-11-30 9:38AM EST70.0077.0080.4082.700.00-159570.24%
PDD250117C000750002023-11-28 11:24AM EST75.0070.8976.0079.800.00-278469.90%
PDD250117C000800002023-11-24 11:30AM EST80.0050.9071.3573.900.00-114963.72%
PDD250117C000850002023-11-28 11:47AM EST85.0063.3568.2570.500.00-256064.33%
PDD250117C000900002023-11-30 3:43PM EST90.0066.5064.0567.000.00-11,16562.72%
PDD250117C000950002023-11-02 8:31AM EST95.0062.7861.1062.85+32.93+110.32%290061.73%
PDD250117C001000002023-12-01 3:34PM EST100.0057.9857.3059.40-1.92-3.21%101,54960.33%
PDD250117C001050002023-11-29 3:01PM EST105.0051.3354.0055.550.00-202,28658.88%
PDD250117C001100002023-11-30 11:31AM EST110.0051.3551.1552.50+0.30+0.59%81,49658.63%
PDD250117C001150002023-11-28 10:02AM EST115.0043.7048.1548.850.00-1057557.33%
PDD250117C001200002023-11-30 3:15PM EST120.0045.9045.1545.800.00-1067956.47%
PDD250117C001250002023-11-30 2:37PM EST125.0042.8742.3043.050.00-392855.84%
PDD250117C001300002023-12-01 3:49PM EST130.0039.7039.5540.25+3.85+10.74%471655.06%
PDD250117C001350002023-11-30 3:52PM EST135.0038.6837.0037.500.00-338754.32%
PDD250117C001400002023-12-01 3:59PM EST140.0034.9534.6035.05-0.10-0.29%141,14753.79%
PDD250117C001450002023-12-01 2:31PM EST145.0032.2832.3033.70-0.53-1.62%21,64654.09%
PDD250117C001500002023-12-01 3:39PM EST150.0030.0830.1030.75-0.42-1.38%496752.94%
PDD250117C001550002023-12-01 3:55PM EST155.0028.2228.0528.45-1.43-4.82%211,51152.29%
PDD250117C001600002023-11-30 3:52PM EST160.0027.0826.1027.150.00-318552.38%
PDD250117C001650002023-11-29 2:50PM EST165.0021.9024.3024.700.00-2135851.50%
PDD250117C001750002023-11-30 11:32AM EST175.0021.3021.0521.550.00-613250.97%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250117P000200002023-12-01 11:23AM EST20.000.150.020.300.00-525081.25%
PDD250117P000225002023-10-05 10:01AM EST22.500.460.100.670.00-25586.62%
PDD250117P000250002023-11-30 10:46AM EST25.000.150.011.460.00-206591.16%
PDD250117P000300002023-11-28 9:51AM EST30.000.450.110.820.00-428375.49%
PDD250117P000350002023-11-27 11:12AM EST35.000.650.201.300.00-116774.17%
PDD250117P000400002023-11-15 9:32AM EST40.001.220.311.050.00-294966.31%
PDD250117P000450002023-11-20 12:25PM EST45.001.380.242.120.00-436267.36%
PDD250117P000500002023-11-28 10:25AM EST50.001.100.752.400.00-370965.72%
PDD250117P000550002023-10-27 2:01PM EST55.003.152.062.500.00-2473565.97%
PDD250117P000600002023-11-30 3:46PM EST60.001.890.153.050.00-24,51055.73%
PDD250117P000650002023-11-28 3:49PM EST65.002.211.953.350.00-222,02358.18%
PDD250117P000700002023-12-01 11:44AM EST70.002.542.542.75-0.01-0.39%65,78553.56%
PDD250117P000750002023-11-30 10:30AM EST75.002.793.103.400.00-11,02252.30%
PDD250117P000800002023-12-01 9:54AM EST80.003.853.854.050.00-12783651.13%
PDD250117P000850002023-12-01 3:18PM EST85.004.654.654.85-0.26-5.30%11839850.02%
PDD250117P000900002023-12-01 12:34PM EST90.005.605.605.75+0.10+1.82%12342149.29%
PDD250117P000950002023-11-30 10:51AM EST95.006.546.557.000.00-782,00748.93%
PDD250117P001000002023-12-01 12:35PM EST100.008.007.758.00+0.35+4.58%762,20747.53%
PDD250117P001050002023-11-30 2:00PM EST105.009.139.009.450.00-21,47747.03%
PDD250117P001100002023-11-30 12:58PM EST110.0010.3810.4511.050.00-11,39046.56%
PDD250117P001150002023-11-15 2:42PM EST115.0021.5012.1012.550.00-137845.57%
PDD250117P001200002023-11-29 3:50PM EST120.0014.5513.8514.300.00-135544.85%
PDD250117P001250002023-11-28 12:43PM EST125.0017.2615.7516.250.00-137844.26%
PDD250117P001300002023-12-01 12:57PM EST130.0017.8517.7518.30-1.97-9.94%146643.59%
PDD250117P001350002023-11-22 11:54AM EST135.0031.7019.8520.700.00-3814743.31%
PDD250117P001400002023-12-01 2:19PM EST140.0022.6022.2022.90+0.60+2.73%239342.42%
PDD250117P001450002023-12-01 10:31AM EST145.0025.5024.7025.35-1.80-6.59%23941.73%
PDD250117P001500002023-11-30 9:55AM EST150.0028.0027.4528.050.00-173541.24%
PDD250117P001550002023-11-28 2:57PM EST155.0033.1029.5530.850.00-102540.67%