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
67.948,46 +879,42 (+1,31%)
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 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 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 128.15 | 130.30 | 0.00 | - | 8 | 55 | 615.23% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 128.05 | 129.80 | 0.00 | - | 1 | 73 | 621.88% |
| PDD250117C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 113.10 | 109.85 | 111.20 | 0.00 | - | 1 | 41 | 276.98% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 114.25 | 115.90 | 0.00 | - | 10 | 88 | 344.09% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 242.75% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 104.65 | 106.35 | 0.00 | - | 10 | 119 | 279.49% |
| PDD250117C00055000 | 2024-05-31 12:45PM EDT | 55.00 | 96.92 | 77.80 | 82.30 | 0.00 | - | 1 | 53 | 112.82% |
| PDD250117C00060000 | 2024-07-11 10:51AM EDT | 60.00 | 83.22 | 70.70 | 74.45 | 0.00 | - | 1 | 54 | 80.54% |
| PDD250117C00065000 | 2024-07-15 12:53PM EDT | 65.00 | 75.25 | 65.90 | 69.70 | 0.00 | - | 1 | 469 | 75.71% |
| PDD250117C00070000 | 2024-07-05 9:48AM EDT | 70.00 | 68.00 | 61.20 | 64.95 | 0.00 | - | 1 | 535 | 71.39% |
| PDD250117C00075000 | 2024-06-20 3:05PM EDT | 75.00 | 70.80 | 58.70 | 63.00 | 0.00 | - | 130 | 793 | 83.81% |
| PDD250117C00080000 | 2024-07-03 12:15PM EDT | 80.00 | 61.00 | 52.00 | 55.60 | 0.00 | - | 5 | 155 | 63.95% |
| PDD250117C00085000 | 2024-07-16 12:09PM EDT | 85.00 | 55.40 | 48.85 | 50.50 | 0.00 | - | 1 | 576 | 63.06% |
| PDD250117C00090000 | 2024-07-11 9:40AM EDT | 90.00 | 53.60 | 44.55 | 45.65 | 0.00 | - | 1 | 1,181 | 59.12% |
| PDD250117C00095000 | 2024-07-03 10:50AM EDT | 95.00 | 46.50 | 38.85 | 40.85 | 0.00 | - | 3 | 892 | 51.84% |
| PDD250117C00100000 | 2024-07-16 3:35PM EDT | 100.00 | 41.30 | 36.30 | 37.00 | 0.00 | - | 1 | 1,024 | 53.92% |
| PDD250117C00105000 | 2024-07-19 9:30AM EDT | 105.00 | 34.30 | 32.40 | 33.30 | 0.00 | - | 1 | 2,639 | 52.41% |
| PDD250117C00110000 | 2024-07-24 12:46PM EDT | 110.00 | 30.30 | 28.10 | 29.75 | 0.00 | - | 1 | 1,679 | 52.75% |
| PDD250117C00115000 | 2024-07-24 10:35AM EDT | 115.00 | 27.80 | 25.35 | 26.25 | 0.00 | - | 3 | 795 | 51.01% |
| PDD250117C00120000 | 2024-07-26 11:32AM EDT | 120.00 | 22.00 | 22.00 | 22.55 | -0.80 | -3.51% | 10 | 1,611 | 48.15% |
| PDD250117C00125000 | 2024-07-26 9:44AM EDT | 125.00 | 17.88 | 19.30 | 20.35 | -3.37 | -15.86% | 1 | 2,478 | 49.19% |
| PDD250117C00130000 | 2024-07-26 12:32PM EDT | 130.00 | 17.19 | 16.75 | 17.50 | -0.01 | -0.06% | 2 | 1,744 | 47.67% |
| PDD250117C00135000 | 2024-07-25 3:04PM EDT | 135.00 | 14.55 | 14.40 | 15.60 | 0.00 | - | 8 | 2,473 | 48.22% |
| PDD250117C00140000 | 2024-07-25 3:13PM EDT | 140.00 | 12.50 | 12.35 | 12.75 | 0.00 | - | 7 | 2,522 | 45.53% |
| PDD250117C00145000 | 2024-07-26 3:45PM EDT | 145.00 | 10.66 | 10.50 | 10.75 | -2.09 | -16.39% | 19 | 2,284 | 44.60% |
| PDD250117C00150000 | 2024-07-26 12:34PM EDT | 150.00 | 9.15 | 8.95 | 9.15 | -0.25 | -2.66% | 39 | 31,824 | 44.22% |
| PDD250117C00155000 | 2024-07-26 11:43AM EDT | 155.00 | 7.53 | 7.55 | 8.75 | -0.87 | -10.36% | 3 | 4,339 | 46.85% |
| PDD250117C00160000 | 2024-07-26 11:07AM EDT | 160.00 | 6.55 | 6.40 | 6.60 | -0.29 | -4.24% | 8 | 2,740 | 43.76% |
| PDD250117C00165000 | 2024-07-26 3:48PM EDT | 165.00 | 5.58 | 5.40 | 6.35 | -0.32 | -5.42% | 4 | 10,429 | 46.11% |
| PDD250117C00170000 | 2024-07-26 11:13AM EDT | 170.00 | 4.70 | 4.55 | 4.75 | -0.14 | -2.89% | 29 | 4,639 | 43.57% |
| PDD250117C00175000 | 2024-07-26 12:39PM EDT | 175.00 | 4.00 | 3.85 | 4.10 | -0.12 | -2.91% | 45 | 7,874 | 43.82% |
| PDD250117C00180000 | 2024-07-26 3:57PM EDT | 180.00 | 3.33 | 3.20 | 3.40 | -0.15 | -4.31% | 466 | 5,119 | 43.48% |
| PDD250117C00185000 | 2024-07-26 12:23PM EDT | 185.00 | 2.79 | 2.73 | 2.90 | -0.08 | -2.79% | 9 | 13,285 | 43.58% |
| PDD250117C00190000 | 2024-07-25 12:56PM EDT | 190.00 | 2.35 | 2.31 | 2.52 | -0.21 | -8.20% | 2 | 2,033 | 43.91% |
| PDD250117C00195000 | 2024-07-25 9:48AM EDT | 195.00 | 2.36 | 1.95 | 2.20 | 0.00 | - | 8 | 614 | 44.28% |
| PDD250117C00200000 | 2024-07-26 2:10PM EDT | 200.00 | 1.77 | 1.65 | 1.94 | +0.09 | +5.36% | 12 | 2,106 | 44.73% |
| PDD250117C00210000 | 2024-07-26 1:46PM EDT | 210.00 | 1.30 | 1.19 | 1.49 | -0.17 | -11.56% | 1 | 870 | 45.37% |
| PDD250117C00220000 | 2024-07-26 2:10PM EDT | 220.00 | 0.95 | 0.88 | 0.97 | +0.07 | +7.95% | 11 | 1,069 | 44.43% |
| PDD250117C00230000 | 2024-07-25 1:32PM EDT | 230.00 | 0.77 | 0.51 | 0.83 | 0.00 | - | 1 | 1,472 | 45.92% |
| PDD250117C00240000 | 2024-07-22 3:56PM EDT | 240.00 | 0.70 | 0.40 | 1.05 | 0.00 | - | 1 | 1,525 | 50.72% |
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 | 2024-07-05 1:31PM EDT | 20.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 340 | 123.05% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.41 | 0.00 | - | 6 | 57 | 117.58% |
| PDD250117P00025000 | 2024-06-18 3:51PM EDT | 25.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 106 | 99.80% |
| PDD250117P00030000 | 2024-07-22 9:30AM EDT | 30.00 | 0.09 | 0.02 | 0.42 | 0.00 | - | 1 | 389 | 98.24% |
| PDD250117P00035000 | 2024-07-01 11:00AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 208 | 73.44% |
| PDD250117P00040000 | 2024-06-24 3:55PM EDT | 40.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 837 | 1,104 | 78.13% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.07 | 0.79 | 0.00 | - | 212 | 353 | 80.13% |
| PDD250117P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 0.64 | 0.01 | 1.25 | 0.00 | - | 10 | 983 | 77.83% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.12 | 0.64 | 0.00 | - | 1 | 758 | 64.80% |
| PDD250117P00060000 | 2024-07-24 3:10PM EDT | 60.00 | 0.31 | 0.15 | 0.71 | 0.00 | - | 2 | 4,537 | 60.11% |
| PDD250117P00065000 | 2024-06-11 11:05AM EDT | 65.00 | 0.43 | 0.01 | 1.36 | 0.00 | - | 1 | 1,997 | 59.45% |
| PDD250117P00070000 | 2024-07-02 9:58AM EDT | 70.00 | 0.68 | 0.26 | 1.00 | 0.00 | - | 2 | 6,770 | 53.03% |
| PDD250117P00075000 | 2024-07-18 2:02PM EDT | 75.00 | 0.78 | 0.45 | 1.22 | 0.00 | - | 1 | 1,699 | 50.78% |
| PDD250117P00080000 | 2024-07-26 9:34AM EDT | 80.00 | 0.99 | 0.96 | 1.15 | +0.09 | +10.00% | 10 | 5,385 | 49.22% |
| PDD250117P00085000 | 2024-07-26 9:53AM EDT | 85.00 | 1.44 | 1.27 | 1.45 | +0.12 | +9.09% | 2 | 1,005 | 46.84% |
| PDD250117P00090000 | 2024-07-25 3:59PM EDT | 90.00 | 1.80 | 1.44 | 2.01 | 0.00 | - | 1 | 2,960 | 45.89% |
| PDD250117P00095000 | 2024-07-26 9:53AM EDT | 95.00 | 2.50 | 2.38 | 2.99 | +0.38 | +17.92% | 2 | 2,984 | 46.42% |
| PDD250117P00100000 | 2024-07-26 12:25PM EDT | 100.00 | 3.29 | 3.20 | 3.35 | +0.19 | +6.13% | 439 | 7,491 | 42.84% |
| PDD250117P00105000 | 2024-07-24 12:35PM EDT | 105.00 | 4.00 | 4.15 | 4.40 | 0.00 | - | 28 | 3,575 | 42.00% |
| PDD250117P00110000 | 2024-07-26 10:09AM EDT | 110.00 | 5.75 | 4.50 | 5.60 | +0.65 | +12.75% | 1 | 19,207 | 40.93% |
| PDD250117P00115000 | 2024-07-25 11:18AM EDT | 115.00 | 6.64 | 6.70 | 7.10 | 0.00 | - | 1 | 6,803 | 40.14% |
| PDD250117P00120000 | 2024-07-26 12:02PM EDT | 120.00 | 8.71 | 8.20 | 8.85 | +0.16 | +1.87% | 14 | 7,985 | 39.33% |
| PDD250117P00125000 | 2024-07-26 10:15AM EDT | 125.00 | 11.25 | 10.20 | 10.90 | +0.46 | +4.26% | 9 | 7,285 | 38.64% |
| PDD250117P00130000 | 2024-07-26 12:11PM EDT | 130.00 | 13.00 | 12.95 | 13.20 | +0.15 | +1.17% | 3 | 8,178 | 37.86% |
| PDD250117P00135000 | 2024-07-25 10:23AM EDT | 135.00 | 16.49 | 14.90 | 15.80 | +0.69 | +4.37% | 2 | 2,431 | 37.15% |
| PDD250117P00140000 | 2024-07-23 11:41AM EDT | 140.00 | 17.10 | 17.90 | 18.75 | 0.00 | - | 1 | 4,712 | 36.65% |
| PDD250117P00145000 | 2024-07-25 3:04PM EDT | 145.00 | 21.87 | 21.10 | 21.90 | 0.00 | - | 3 | 2,267 | 35.94% |
| PDD250117P00150000 | 2024-07-25 10:27AM EDT | 150.00 | 25.06 | 24.85 | 25.40 | 0.00 | - | 5 | 3,213 | 35.52% |
| PDD250117P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 28.80 | 28.55 | 30.00 | +1.70 | +6.27% | 3 | 1,482 | 37.89% |
| PDD250117P00160000 | 2024-07-26 2:14PM EDT | 160.00 | 32.70 | 31.65 | 32.95 | +0.55 | +1.71% | 7 | 533 | 34.24% |
| PDD250117P00165000 | 2024-07-22 11:37AM EDT | 165.00 | 33.90 | 35.80 | 37.10 | 0.00 | - | 2 | 168 | 33.86% |
| PDD250117P00170000 | 2024-07-17 3:59PM EDT | 170.00 | 39.90 | 40.95 | 41.35 | 0.00 | - | 2 | 102 | 33.18% |
| PDD250117P00175000 | 2024-07-24 3:08PM EDT | 175.00 | 44.70 | 44.35 | 45.75 | 0.00 | - | 1 | 133 | 32.46% |
| PDD250117P00180000 | 2024-06-24 3:53PM EDT | 180.00 | 40.40 | 47.80 | 50.65 | 0.00 | - | 9 | 21 | 34.05% |
| PDD250117P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 53.01 | 52.60 | 55.15 | 0.00 | - | 10 | 33 | 32.72% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 87.07% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117P00200000 | 2024-06-26 9:44AM EDT | 200.00 | 61.65 | 69.10 | 72.35 | 0.00 | - | 5 | 0 | 51.02% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 96.64% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 74.80 | 78.35 | 0.00 | - | 2 | 0 | 0.00% |
| PDD250117P00230000 | 2024-07-09 2:53PM EDT | 230.00 | 92.28 | 97.30 | 101.15 | 0.00 | - | - | 0 | 54.81% |
© 2024 Yahoo. Todos os direitos reservados.