Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.054,66 +2.109,33 (+3,41%)
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 | 2024-01-03 10:53AM EDT | 20.00 | 130.00 | 103.60 | 107.80 | 0.00 | - | 2 | 47 | 305.42% |
| 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 | 2023-12-20 4:31PM EDT | 30.00 | 118.61 | 113.10 | 117.50 | 0.00 | - | 1 | 73 | 0.00% |
| PDD250117C00035000 | 2023-09-18 2:54PM EDT | 35.00 | 68.50 | 72.15 | 74.70 | 0.00 | - | 2 | 42 | 0.00% |
| PDD250117C00040000 | 2024-01-22 4:48PM EDT | 40.00 | 103.67 | 90.65 | 94.20 | 0.00 | - | 1 | 98 | 222.05% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 68.75 | 72.70 | 0.00 | - | 1 | 43 | 82.45% |
| PDD250117C00050000 | 2024-03-21 12:00PM EDT | 50.00 | 77.80 | 64.00 | 68.20 | 0.00 | - | 1 | 109 | 77.55% |
| PDD250117C00055000 | 2024-03-20 2:05PM EDT | 55.00 | 82.90 | 59.65 | 63.70 | 0.00 | - | 1 | 54 | 74.24% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 57.10 | 58.60 | 0.00 | - | 1 | 54 | 74.39% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 70.64% |
| PDD250117C00070000 | 2024-04-09 1:05PM EDT | 70.00 | 55.08 | 48.65 | 50.05 | 0.00 | - | 1 | 596 | 67.74% |
| PDD250117C00075000 | 2024-04-12 2:58PM EDT | 75.00 | 43.85 | 44.00 | 45.45 | -3.96 | -8.28% | 6 | 788 | 62.52% |
| PDD250117C00080000 | 2024-04-17 1:37PM EDT | 80.00 | 41.45 | 40.10 | 42.70 | 0.00 | - | 42 | 165 | 62.59% |
| PDD250117C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 37.75 | 36.55 | 38.45 | 0.00 | - | 1 | 579 | 59.84% |
| PDD250117C00090000 | 2024-04-19 9:59AM EDT | 90.00 | 32.50 | 33.95 | 35.20 | -3.90 | -10.71% | 1 | 1,178 | 60.03% |
| PDD250117C00095000 | 2024-04-12 3:30PM EDT | 95.00 | 33.00 | 30.60 | 32.05 | 0.00 | - | 2 | 902 | 58.55% |
| PDD250117C00100000 | 2024-04-19 10:06AM EDT | 100.00 | 26.30 | 27.35 | 28.85 | -2.67 | -9.22% | 5 | 1,143 | 56.72% |
| PDD250117C00105000 | 2024-04-18 3:57PM EDT | 105.00 | 25.30 | 24.85 | 25.60 | 0.00 | - | 1 | 2,631 | 55.48% |
| PDD250117C00110000 | 2024-04-19 11:31AM EDT | 110.00 | 21.71 | 22.35 | 22.90 | -1.94 | -8.20% | 3 | 1,707 | 54.54% |
| PDD250117C00115000 | 2024-04-19 10:14AM EDT | 115.00 | 18.50 | 20.00 | 20.30 | -1.90 | -9.31% | 16 | 760 | 53.48% |
| PDD250117C00120000 | 2024-04-19 3:32PM EDT | 120.00 | 17.55 | 17.80 | 18.00 | -0.45 | -2.50% | 171 | 1,170 | 52.58% |
| PDD250117C00125000 | 2024-04-19 11:22AM EDT | 125.00 | 15.25 | 15.80 | 16.00 | -1.20 | -7.29% | 21 | 2,080 | 51.89% |
| PDD250117C00130000 | 2024-04-19 1:41PM EDT | 130.00 | 13.25 | 14.00 | 14.25 | -2.05 | -13.40% | 9 | 1,061 | 51.37% |
| PDD250117C00135000 | 2024-04-19 3:37PM EDT | 135.00 | 12.27 | 12.40 | 12.60 | -0.08 | -0.65% | 8 | 691 | 50.84% |
| PDD250117C00140000 | 2024-04-19 1:12PM EDT | 140.00 | 10.32 | 10.95 | 11.45 | -0.68 | -6.18% | 14 | 1,749 | 50.79% |
| PDD250117C00145000 | 2024-04-18 10:45AM EDT | 145.00 | 10.75 | 9.65 | 9.80 | 0.00 | - | 21 | 1,739 | 50.12% |
| PDD250117C00150000 | 2024-04-19 3:35PM EDT | 150.00 | 8.39 | 8.55 | 8.80 | -0.91 | -9.78% | 36 | 11,566 | 50.20% |
| PDD250117C00155000 | 2024-04-19 3:31PM EDT | 155.00 | 7.45 | 7.50 | 7.65 | -0.41 | -5.22% | 30 | 2,276 | 49.54% |
| PDD250117C00160000 | 2024-04-19 10:14AM EDT | 160.00 | 6.20 | 6.65 | 6.75 | -0.60 | -8.82% | 4 | 985 | 49.30% |
| PDD250117C00165000 | 2024-04-18 10:44AM EDT | 165.00 | 6.55 | 5.85 | 5.95 | 0.00 | - | 10 | 4,618 | 49.07% |
| PDD250117C00170000 | 2024-04-19 3:22PM EDT | 170.00 | 5.08 | 5.15 | 5.25 | -0.37 | -6.79% | 26 | 2,436 | 48.90% |
| PDD250117C00175000 | 2024-04-18 3:57PM EDT | 175.00 | 4.66 | 4.55 | 4.65 | 0.00 | - | 201 | 6,736 | 48.80% |
| PDD250117C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 4.45 | 4.00 | 4.10 | 0.00 | - | 208 | 1,624 | 48.66% |
| PDD250117C00185000 | 2024-04-10 9:49AM EDT | 185.00 | 5.95 | 3.55 | 3.65 | 0.00 | - | 7 | 1,395 | 48.66% |
| PDD250117C00190000 | 2024-04-17 1:50PM EDT | 190.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 246 | 48.45% |
| PDD250117C00195000 | 2024-04-11 10:39AM EDT | 195.00 | 4.06 | 2.76 | 2.83 | 0.00 | - | 2 | 282 | 48.38% |
| PDD250117C00200000 | 2024-04-19 10:14AM EDT | 200.00 | 2.17 | 2.44 | 2.51 | -0.43 | -16.54% | 3 | 1,028 | 48.35% |
| PDD250117C00210000 | 2024-04-19 10:52AM EDT | 210.00 | 1.68 | 1.91 | 1.97 | -0.32 | -16.00% | 1 | 525 | 48.25% |
| PDD250117C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 1.34 | 1.49 | 1.55 | -0.45 | -25.14% | 32 | 486 | 48.19% |
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 | 2024-04-03 2:45PM EDT | 20.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 5 | 357 | 89.45% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 66.41% |
| PDD250117P00025000 | 2024-03-12 10:55AM EDT | 25.00 | 0.40 | 0.06 | 0.40 | 0.00 | - | 1 | 106 | 83.01% |
| PDD250117P00030000 | 2024-04-19 12:33PM EDT | 30.00 | 0.21 | 0.17 | 0.27 | -0.16 | -43.24% | 100 | 387 | 72.75% |
| PDD250117P00035000 | 2024-04-19 11:17AM EDT | 35.00 | 0.31 | 0.15 | 0.69 | +0.03 | +10.71% | 7 | 165 | 71.73% |
| PDD250117P00040000 | 2024-04-18 10:17AM EDT | 40.00 | 0.44 | 0.27 | 0.50 | 0.00 | - | 5 | 1,738 | 63.14% |
| PDD250117P00045000 | 2024-03-18 10:56AM EDT | 45.00 | 1.25 | 0.31 | 0.96 | 0.00 | - | 1 | 365 | 61.89% |
| PDD250117P00050000 | 2024-04-19 3:03PM EDT | 50.00 | 0.95 | 0.80 | 0.95 | -0.30 | -24.00% | 1 | 1,027 | 59.23% |
| PDD250117P00055000 | 2024-04-19 3:08PM EDT | 55.00 | 1.25 | 0.77 | 1.25 | -0.05 | -3.85% | 1 | 759 | 54.83% |
| PDD250117P00060000 | 2024-04-19 11:04AM EDT | 60.00 | 1.65 | 1.37 | 1.67 | +0.11 | +7.14% | 12 | 4,568 | 54.21% |
| PDD250117P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 2.19 | 2.03 | 2.21 | +0.09 | +4.29% | 2 | 2,004 | 53.15% |
| PDD250117P00070000 | 2024-04-19 9:30AM EDT | 70.00 | 2.80 | 2.56 | 2.84 | +0.16 | +6.06% | 3 | 6,892 | 51.14% |
| PDD250117P00075000 | 2024-04-12 2:38PM EDT | 75.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 2 | 1,701 | 50.28% |
| PDD250117P00080000 | 2024-04-18 12:19PM EDT | 80.00 | 4.35 | 4.50 | 4.65 | 0.00 | - | 1 | 5,283 | 49.31% |
| PDD250117P00085000 | 2024-04-17 10:45AM EDT | 85.00 | 5.85 | 5.70 | 5.85 | 0.00 | - | 1 | 936 | 48.23% |
| PDD250117P00090000 | 2024-04-18 10:51AM EDT | 90.00 | 7.40 | 7.05 | 7.25 | +0.49 | +7.09% | 6 | 2,843 | 47.22% |
| PDD250117P00095000 | 2024-04-19 3:08PM EDT | 95.00 | 8.90 | 8.65 | 8.90 | +0.46 | +5.45% | 17 | 2,862 | 46.39% |
| PDD250117P00100000 | 2024-04-19 11:57AM EDT | 100.00 | 11.10 | 10.60 | 10.70 | +0.89 | +8.72% | 69 | 5,667 | 45.37% |
| PDD250117P00105000 | 2024-04-19 12:28PM EDT | 105.00 | 13.35 | 12.55 | 12.75 | +0.80 | +6.37% | 5 | 3,299 | 44.48% |
| PDD250117P00110000 | 2024-04-19 11:52AM EDT | 110.00 | 15.55 | 14.80 | 15.05 | +0.90 | +6.14% | 11 | 8,235 | 43.68% |
| PDD250117P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 17.65 | 16.80 | 17.50 | -0.05 | -0.28% | 112 | 1,138 | 42.71% |
| PDD250117P00120000 | 2024-04-18 10:47AM EDT | 120.00 | 21.05 | 20.05 | 20.50 | +1.50 | +7.67% | 1 | 4,273 | 42.59% |
| PDD250117P00125000 | 2024-04-19 10:20AM EDT | 125.00 | 24.10 | 22.85 | 23.20 | +1.35 | +5.93% | 5 | 3,422 | 41.15% |
| PDD250117P00130000 | 2024-04-15 2:05PM EDT | 130.00 | 26.36 | 26.10 | 26.90 | 0.00 | - | 23 | 1,550 | 41.77% |
| PDD250117P00135000 | 2024-04-19 11:51AM EDT | 135.00 | 30.60 | 28.60 | 30.80 | +0.60 | +2.00% | 1 | 340 | 42.45% |
| PDD250117P00140000 | 2024-04-17 2:47PM EDT | 140.00 | 33.50 | 32.45 | 34.15 | 0.00 | - | 1 | 934 | 41.21% |
| PDD250117P00145000 | 2024-04-08 3:00PM EDT | 145.00 | 34.95 | 35.85 | 37.80 | 0.00 | - | 11 | 399 | 40.29% |
| PDD250117P00150000 | 2024-04-10 9:39AM EDT | 150.00 | 35.00 | 40.55 | 41.85 | 0.00 | - | 2 | 1,125 | 40.09% |
| PDD250117P00155000 | 2024-04-02 3:29PM EDT | 155.00 | 42.87 | 44.20 | 45.85 | 0.00 | - | 2 | 852 | 39.31% |
| PDD250117P00160000 | 2024-04-08 1:32PM EDT | 160.00 | 47.50 | 48.85 | 50.30 | 0.00 | - | 2 | 131 | 39.64% |
| PDD250117P00165000 | 2024-04-08 10:50AM EDT | 165.00 | 51.85 | 51.65 | 54.45 | 0.00 | - | 3 | 116 | 38.49% |
| PDD250117P00170000 | 2024-04-19 2:43PM EDT | 170.00 | 58.65 | 56.15 | 58.05 | +2.70 | +4.83% | 50 | 94 | 33.89% |
| PDD250117P00175000 | 2024-03-21 11:53AM EDT | 175.00 | 54.59 | 61.10 | 62.95 | 0.00 | - | 5 | 138 | 35.02% |
| PDD250117P00180000 | 2024-03-20 3:39PM EDT | 180.00 | 53.26 | 65.00 | 67.50 | 0.00 | - | 1 | 17 | 33.72% |
| PDD250117P00185000 | 2024-03-19 3:33PM EDT | 185.00 | 63.00 | 71.25 | 72.75 | 0.00 | - | 17 | 21 | 36.91% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 0.00% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117P00200000 | 2024-04-04 2:17PM EDT | 200.00 | 81.16 | 84.50 | 89.00 | 0.00 | - | 1 | 0 | 48.32% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250117P00220000 | 2024-03-19 10:11AM EDT | 220.00 | 96.10 | 104.20 | 107.90 | 0.00 | - | 3 | 0 | 47.22% |
© 2024 Yahoo. Todos os direitos reservados.