Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.787,82 +176,19 (+0,46%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2023-08-29 9:29AM EST | 20.00 | 76.70 | 76.55 | 78.55 | 0.00 | - | 2 | 47 | 0.00% |
| PDD250117C00022500 | 2022-10-27 12:18PM EST | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 3:44PM EST | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2023-10-06 1:40PM EST | 30.00 | 78.50 | 77.55 | 79.95 | 0.00 | - | 1 | 73 | 0.00% |
| PDD250117C00035000 | 2023-09-18 1:54PM EST | 35.00 | 68.50 | 72.15 | 74.70 | 0.00 | - | 2 | 42 | 0.00% |
| PDD250117C00040000 | 2023-11-28 10:45AM EST | 40.00 | 100.50 | 106.50 | 108.65 | 0.00 | - | 1 | 102 | 85.79% |
| PDD250117C00045000 | 2023-12-01 3:50PM EST | 45.00 | 103.20 | 102.50 | 104.80 | +5.98 | +6.15% | 1 | 44 | 86.83% |
| PDD250117C00050000 | 2023-11-15 9:33AM EST | 50.00 | 69.36 | 97.35 | 99.65 | 0.00 | - | 15 | 108 | 78.66% |
| PDD250117C00055000 | 2023-11-02 9:30AM EST | 55.00 | 51.62 | 93.50 | 95.75 | 0.00 | - | 1 | 61 | 79.01% |
| PDD250117C00060000 | 2023-11-28 9:56AM EST | 60.00 | 84.50 | 88.85 | 91.50 | 0.00 | - | 3 | 54 | 75.65% |
| PDD250117C00065000 | 2023-11-29 11:06AM EST | 65.00 | 80.00 | 84.90 | 87.10 | 0.00 | - | 2 | 468 | 73.58% |
| PDD250117C00070000 | 2023-11-30 9:38AM EST | 70.00 | 77.00 | 80.40 | 82.70 | 0.00 | - | 1 | 595 | 70.24% |
| PDD250117C00075000 | 2023-11-28 11:24AM EST | 75.00 | 70.89 | 76.00 | 79.80 | 0.00 | - | 2 | 784 | 69.90% |
| PDD250117C00080000 | 2023-11-24 11:30AM EST | 80.00 | 50.90 | 71.35 | 73.90 | 0.00 | - | 1 | 149 | 63.72% |
| PDD250117C00085000 | 2023-11-28 11:47AM EST | 85.00 | 63.35 | 68.25 | 70.50 | 0.00 | - | 2 | 560 | 64.33% |
| PDD250117C00090000 | 2023-11-30 3:43PM EST | 90.00 | 66.50 | 64.05 | 67.00 | 0.00 | - | 1 | 1,165 | 62.72% |
| PDD250117C00095000 | 2023-11-02 8:31AM EST | 95.00 | 62.78 | 61.10 | 62.85 | +32.93 | +110.32% | 2 | 900 | 61.73% |
| PDD250117C00100000 | 2023-12-01 3:34PM EST | 100.00 | 57.98 | 57.30 | 59.40 | -1.92 | -3.21% | 10 | 1,549 | 60.33% |
| PDD250117C00105000 | 2023-11-29 3:01PM EST | 105.00 | 51.33 | 54.00 | 55.55 | 0.00 | - | 20 | 2,286 | 58.88% |
| PDD250117C00110000 | 2023-11-30 11:31AM EST | 110.00 | 51.35 | 51.15 | 52.50 | +0.30 | +0.59% | 8 | 1,496 | 58.63% |
| PDD250117C00115000 | 2023-11-28 10:02AM EST | 115.00 | 43.70 | 48.15 | 48.85 | 0.00 | - | 10 | 575 | 57.33% |
| PDD250117C00120000 | 2023-11-30 3:15PM EST | 120.00 | 45.90 | 45.15 | 45.80 | 0.00 | - | 10 | 679 | 56.47% |
| PDD250117C00125000 | 2023-11-30 2:37PM EST | 125.00 | 42.87 | 42.30 | 43.05 | 0.00 | - | 3 | 928 | 55.84% |
| PDD250117C00130000 | 2023-12-01 3:49PM EST | 130.00 | 39.70 | 39.55 | 40.25 | +3.85 | +10.74% | 4 | 716 | 55.06% |
| PDD250117C00135000 | 2023-11-30 3:52PM EST | 135.00 | 38.68 | 37.00 | 37.50 | 0.00 | - | 3 | 387 | 54.32% |
| PDD250117C00140000 | 2023-12-01 3:59PM EST | 140.00 | 34.95 | 34.60 | 35.05 | -0.10 | -0.29% | 14 | 1,147 | 53.79% |
| PDD250117C00145000 | 2023-12-01 2:31PM EST | 145.00 | 32.28 | 32.30 | 33.70 | -0.53 | -1.62% | 2 | 1,646 | 54.09% |
| PDD250117C00150000 | 2023-12-01 3:39PM EST | 150.00 | 30.08 | 30.10 | 30.75 | -0.42 | -1.38% | 4 | 967 | 52.94% |
| PDD250117C00155000 | 2023-12-01 3:55PM EST | 155.00 | 28.22 | 28.05 | 28.45 | -1.43 | -4.82% | 21 | 1,511 | 52.29% |
| PDD250117C00160000 | 2023-11-30 3:52PM EST | 160.00 | 27.08 | 26.10 | 27.15 | 0.00 | - | 3 | 185 | 52.38% |
| PDD250117C00165000 | 2023-11-29 2:50PM EST | 165.00 | 21.90 | 24.30 | 24.70 | 0.00 | - | 21 | 358 | 51.50% |
| PDD250117C00175000 | 2023-11-30 11:32AM EST | 175.00 | 21.30 | 21.05 | 21.55 | 0.00 | - | 6 | 132 | 50.97% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2023-12-01 11:23AM EST | 20.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 5 | 250 | 81.25% |
| PDD250117P00022500 | 2023-10-05 10:01AM EST | 22.50 | 0.46 | 0.10 | 0.67 | 0.00 | - | 2 | 55 | 86.62% |
| PDD250117P00025000 | 2023-11-30 10:46AM EST | 25.00 | 0.15 | 0.01 | 1.46 | 0.00 | - | 20 | 65 | 91.16% |
| PDD250117P00030000 | 2023-11-28 9:51AM EST | 30.00 | 0.45 | 0.11 | 0.82 | 0.00 | - | 4 | 283 | 75.49% |
| PDD250117P00035000 | 2023-11-27 11:12AM EST | 35.00 | 0.65 | 0.20 | 1.30 | 0.00 | - | 1 | 167 | 74.17% |
| PDD250117P00040000 | 2023-11-15 9:32AM EST | 40.00 | 1.22 | 0.31 | 1.05 | 0.00 | - | 2 | 949 | 66.31% |
| PDD250117P00045000 | 2023-11-20 12:25PM EST | 45.00 | 1.38 | 0.24 | 2.12 | 0.00 | - | 4 | 362 | 67.36% |
| PDD250117P00050000 | 2023-11-28 10:25AM EST | 50.00 | 1.10 | 0.75 | 2.40 | 0.00 | - | 3 | 709 | 65.72% |
| PDD250117P00055000 | 2023-10-27 2:01PM EST | 55.00 | 3.15 | 2.06 | 2.50 | 0.00 | - | 24 | 735 | 65.97% |
| PDD250117P00060000 | 2023-11-30 3:46PM EST | 60.00 | 1.89 | 0.15 | 3.05 | 0.00 | - | 2 | 4,510 | 55.73% |
| PDD250117P00065000 | 2023-11-28 3:49PM EST | 65.00 | 2.21 | 1.95 | 3.35 | 0.00 | - | 22 | 2,023 | 58.18% |
| PDD250117P00070000 | 2023-12-01 11:44AM EST | 70.00 | 2.54 | 2.54 | 2.75 | -0.01 | -0.39% | 6 | 5,785 | 53.56% |
| PDD250117P00075000 | 2023-11-30 10:30AM EST | 75.00 | 2.79 | 3.10 | 3.40 | 0.00 | - | 1 | 1,022 | 52.30% |
| PDD250117P00080000 | 2023-12-01 9:54AM EST | 80.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 127 | 836 | 51.13% |
| PDD250117P00085000 | 2023-12-01 3:18PM EST | 85.00 | 4.65 | 4.65 | 4.85 | -0.26 | -5.30% | 118 | 398 | 50.02% |
| PDD250117P00090000 | 2023-12-01 12:34PM EST | 90.00 | 5.60 | 5.60 | 5.75 | +0.10 | +1.82% | 123 | 421 | 49.29% |
| PDD250117P00095000 | 2023-11-30 10:51AM EST | 95.00 | 6.54 | 6.55 | 7.00 | 0.00 | - | 78 | 2,007 | 48.93% |
| PDD250117P00100000 | 2023-12-01 12:35PM EST | 100.00 | 8.00 | 7.75 | 8.00 | +0.35 | +4.58% | 76 | 2,207 | 47.53% |
| PDD250117P00105000 | 2023-11-30 2:00PM EST | 105.00 | 9.13 | 9.00 | 9.45 | 0.00 | - | 2 | 1,477 | 47.03% |
| PDD250117P00110000 | 2023-11-30 12:58PM EST | 110.00 | 10.38 | 10.45 | 11.05 | 0.00 | - | 1 | 1,390 | 46.56% |
| PDD250117P00115000 | 2023-11-15 2:42PM EST | 115.00 | 21.50 | 12.10 | 12.55 | 0.00 | - | 1 | 378 | 45.57% |
| PDD250117P00120000 | 2023-11-29 3:50PM EST | 120.00 | 14.55 | 13.85 | 14.30 | 0.00 | - | 1 | 355 | 44.85% |
| PDD250117P00125000 | 2023-11-28 12:43PM EST | 125.00 | 17.26 | 15.75 | 16.25 | 0.00 | - | 1 | 378 | 44.26% |
| PDD250117P00130000 | 2023-12-01 12:57PM EST | 130.00 | 17.85 | 17.75 | 18.30 | -1.97 | -9.94% | 1 | 466 | 43.59% |
| PDD250117P00135000 | 2023-11-22 11:54AM EST | 135.00 | 31.70 | 19.85 | 20.70 | 0.00 | - | 38 | 147 | 43.31% |
| PDD250117P00140000 | 2023-12-01 2:19PM EST | 140.00 | 22.60 | 22.20 | 22.90 | +0.60 | +2.73% | 23 | 93 | 42.42% |
| PDD250117P00145000 | 2023-12-01 10:31AM EST | 145.00 | 25.50 | 24.70 | 25.35 | -1.80 | -6.59% | 2 | 39 | 41.73% |
| PDD250117P00150000 | 2023-11-30 9:55AM EST | 150.00 | 28.00 | 27.45 | 28.05 | 0.00 | - | 1 | 735 | 41.24% |
| PDD250117P00155000 | 2023-11-28 2:57PM EST | 155.00 | 33.10 | 29.55 | 30.85 | 0.00 | - | 10 | 25 | 40.67% |
© 2023 Yahoo. Todos os direitos reservados.