Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,43-0,09 (-0,08%)
No fechamento: 04:00PM EDT
113,40 -0,03 (-0,03%)
Pós-fechamento: 07:59PM 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
PDD250117C000200002024-01-03 10:53AM EDT20.00130.00103.60107.800.00-247305.37%
PDD250117C000225002022-10-27 1:18PM EDT22.5037.9547.3049.700.00--00.00%
PDD250117C000250002022-11-15 4:44PM EDT25.0052.2065.0568.350.00-210.00%
PDD250117C000300002023-12-20 4:31PM EDT30.00118.61113.10117.500.00-1730.00%
PDD250117C000350002023-09-18 2:54PM EDT35.0068.5072.1574.700.00-2420.00%
PDD250117C000400002024-01-22 4:48PM EDT40.00103.6790.6594.200.00-198221.68%
PDD250117C000450002024-04-16 2:22PM EDT45.0071.7069.0072.850.00-14384.64%
PDD250117C000500002024-03-21 12:00PM EDT50.0077.8064.4068.000.00-110978.59%
PDD250117C000550002024-03-20 2:05PM EDT55.0082.9059.9563.800.00-15475.81%
PDD250117C000600002024-04-12 2:32PM EDT60.0060.0057.3558.100.00-15473.69%
PDD250117C000650002024-03-21 9:50AM EDT65.0067.4052.1554.600.00-547070.00%
PDD250117C000700002024-04-09 1:05PM EDT70.0055.0847.9550.400.00-159666.91%
PDD250117C000750002024-04-12 2:58PM EDT75.0047.8145.0046.300.00-178866.48%
PDD250117C000800002024-04-17 1:37PM EDT80.0041.4540.2541.65-0.70-1.66%4216560.80%
PDD250117C000850002024-04-17 2:28PM EDT85.0037.7537.6037.95-4.97-11.63%157860.77%
PDD250117C000900002024-04-15 12:30PM EDT90.0036.4033.2534.550.00-21,17857.75%
PDD250117C000950002024-04-12 3:30PM EDT95.0033.0030.3531.350.00-290257.02%
PDD250117C001000002024-04-15 2:05PM EDT100.0028.3527.7028.300.00-71,14156.34%
PDD250117C001050002024-04-15 2:05PM EDT105.0025.6025.2025.500.00-82,63155.73%
PDD250117C001100002024-04-16 11:53AM EDT110.0022.1821.8522.900.00-21,70753.77%
PDD250117C001150002024-04-16 12:29PM EDT115.0020.6020.2520.500.00-676053.96%
PDD250117C001200002024-04-16 12:10PM EDT120.0018.0018.0518.300.00-91,17253.17%
PDD250117C001250002024-04-16 12:25PM EDT125.0016.5016.1016.300.00-42,08052.55%
PDD250117C001300002024-04-17 3:09PM EDT130.0014.2514.3014.55+0.35+2.52%91,02252.02%
PDD250117C001350002024-04-16 9:56AM EDT135.0012.3512.7012.900.00-169151.50%
PDD250117C001400002024-04-16 10:07AM EDT140.0011.0011.2511.500.00-31,74951.13%
PDD250117C001450002024-04-17 11:53AM EDT145.0010.009.0010.20+0.30+3.09%21,73951.07%
PDD250117C001500002024-04-17 11:16AM EDT150.008.858.859.00-0.61-6.45%1511,55250.42%
PDD250117C001550002024-04-15 11:20AM EDT155.007.907.858.00-0.95-10.73%12,26850.21%
PDD250117C001600002024-04-16 9:47AM EDT160.006.896.957.10+0.09+1.32%597950.00%
PDD250117C001650002024-04-16 9:39AM EDT165.006.005.856.300.00-14,61650.05%
PDD250117C001700002024-04-12 3:41PM EDT170.006.205.455.550.00-852,21149.76%
PDD250117C001750002024-04-17 12:16PM EDT175.004.854.804.95+0.15+3.19%46,53549.73%
PDD250117C001800002024-04-16 12:31PM EDT180.004.603.904.350.00-21,55449.45%
PDD250117C001850002024-04-10 9:49AM EDT185.005.953.803.900.00-71,39549.51%
PDD250117C001900002024-04-17 1:50PM EDT190.003.402.873.45-0.38-10.05%124649.37%
PDD250117C001950002024-04-11 10:39AM EDT195.004.062.713.050.00-228249.23%
PDD250117C002000002024-04-17 11:35AM EDT200.002.602.502.71-0.05-1.89%31,02849.17%
PDD250117C002100002024-04-16 9:53AM EDT210.001.902.092.140.00-251449.06%
PDD250117C002200002024-04-17 3:46PM EDT220.001.691.651.70+0.03+1.81%148549.01%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250117P000200002024-04-03 2:45PM EDT20.000.090.030.150.00-535783.40%
PDD250117P000225002024-03-06 4:25PM EDT22.500.170.040.000.00-65766.41%
PDD250117P000250002024-03-12 10:55AM EDT25.000.400.060.400.00-110682.72%
PDD250117P000300002024-03-25 1:29PM EDT30.000.370.090.550.00-1238776.76%
PDD250117P000350002024-04-16 12:26PM EDT35.000.280.140.720.00-3316571.73%
PDD250117P000400002024-04-16 11:06AM EDT40.000.450.250.550.00-61,73863.28%
PDD250117P000450002024-03-18 10:56AM EDT45.001.250.310.960.00-136561.62%
PDD250117P000500002024-03-27 10:09AM EDT50.001.250.801.200.00-101,02760.72%
PDD250117P000550002024-04-02 10:23AM EDT55.001.300.771.510.00-475956.13%
PDD250117P000600002024-04-12 12:55PM EDT60.001.541.431.690.00-124,56854.35%
PDD250117P000650002024-04-16 3:56PM EDT65.002.101.912.350.00-112,00453.00%
PDD250117P000700002024-04-15 11:34AM EDT70.002.642.592.970.00-16,89251.39%
PDD250117P000750002024-04-12 2:38PM EDT75.003.453.503.800.00-21,70150.31%
PDD250117P000800002024-04-17 1:59PM EDT80.004.684.454.90-0.22-4.49%105,27250.17%
PDD250117P000850002024-04-03 1:49PM EDT85.005.855.206.05+0.10+1.74%193748.78%
PDD250117P000900002024-04-17 10:39AM EDT90.007.397.157.50-0.01-0.14%2972,78847.86%
PDD250117P000950002024-04-17 11:42AM EDT95.009.008.759.15-0.30-3.23%22,85046.95%
PDD250117P001000002024-04-17 11:13AM EDT100.0010.7510.6011.00-0.25-2.27%35,66346.03%
PDD250117P001050002024-04-17 11:05AM EDT105.0012.9012.6513.00-0.45-3.37%23,29444.95%
PDD250117P001100002024-04-17 1:29PM EDT110.0015.1514.9515.40-0.08-0.53%2618,15544.39%
PDD250117P001150002024-04-17 3:48PM EDT115.0017.7017.5017.85+0.05+0.28%211,13743.38%
PDD250117P001200002024-04-17 11:18AM EDT120.0020.6020.2520.60+0.30+1.48%94,26342.62%
PDD250117P001250002024-04-17 3:57PM EDT125.0023.2523.2023.550.00-33,42341.82%
PDD250117P001300002024-04-15 2:05PM EDT130.0026.3626.3527.200.00-231,55042.30%
PDD250117P001350002024-04-17 12:38PM EDT135.0030.0029.7030.05+0.35+1.18%134040.20%
PDD250117P001400002024-04-16 1:22PM EDT140.0033.5033.2033.90+0.25+0.75%193440.25%
PDD250117P001450002024-04-08 3:00PM EDT145.0034.9535.9537.700.00-1139939.73%
PDD250117P001500002024-04-10 9:39AM EDT150.0035.0040.8041.250.00-21,12537.92%
PDD250117P001550002024-04-02 3:29PM EDT155.0042.8744.7045.750.00-285238.67%
PDD250117P001600002024-04-08 1:32PM EDT160.0047.5048.3549.850.00-213137.67%
PDD250117P001650002024-04-08 10:50AM EDT165.0051.8553.2554.700.00-311639.14%
PDD250117P001700002024-04-08 11:34AM EDT170.0055.9556.4058.950.00-79437.92%
PDD250117P001750002024-03-21 11:53AM EDT175.0054.5961.5063.200.00-513835.99%
PDD250117P001800002024-03-20 3:39PM EDT180.0053.2666.8568.250.00-11737.89%
PDD250117P001850002024-03-19 3:33PM EDT185.0063.0071.3572.100.00-172131.15%
PDD250117P001900002024-03-14 2:54PM EDT190.0071.9072.7076.000.00-550.00%
PDD250117P001950002023-12-27 11:53AM EDT195.0057.8357.6059.400.00-210.00%
PDD250117P002000002024-04-04 2:17PM EDT200.0081.1685.3088.600.00-1045.81%
PDD250117P002100002024-03-14 11:26AM EDT210.0091.5092.4096.300.00-110.00%
PDD250117P002200002024-03-19 10:11AM EDT220.0096.10104.75108.500.00-3050.51%