Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.728,82 +796,90 (+1,27%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620C00040000 | 2023-08-29 11:00AM EDT | 40.00 | 61.60 | 60.00 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD250620C00045000 | 2023-08-29 11:17AM EDT | 45.00 | 58.13 | 56.35 | 59.60 | 0.00 | - | - | 20 | 0.00% |
| PDD250620C00050000 | 2024-03-19 2:56PM EDT | 50.00 | 83.85 | 66.50 | 71.25 | 0.00 | - | 1 | 3 | 0.00% |
| PDD250620C00065000 | 2024-02-26 10:44AM EDT | 65.00 | 67.50 | 58.95 | 60.55 | 0.00 | - | 5 | 3 | 0.00% |
| PDD250620C00070000 | 2024-03-26 9:30AM EDT | 70.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PDD250620C00075000 | 2024-04-18 2:39PM EDT | 75.00 | 49.55 | 62.50 | 65.75 | 0.00 | - | 1 | 9 | 70.38% |
| PDD250620C00080000 | 2024-04-03 11:40AM EDT | 80.00 | 51.60 | 58.10 | 62.00 | 0.00 | - | 1 | 12 | 67.40% |
| PDD250620C00085000 | 2024-04-25 12:55PM EDT | 85.00 | 52.35 | 55.40 | 56.35 | 0.00 | - | 2 | 6 | 64.11% |
| PDD250620C00090000 | 2024-04-25 12:55PM EDT | 90.00 | 48.85 | 50.95 | 53.40 | 0.00 | - | 7 | 20 | 62.10% |
| PDD250620C00095000 | 2024-04-26 9:47AM EDT | 95.00 | 48.05 | 48.45 | 49.90 | +4.15 | +9.45% | 1 | 11 | 61.71% |
| PDD250620C00100000 | 2024-04-25 12:55PM EDT | 100.00 | 42.50 | 45.25 | 46.75 | 0.00 | - | 1 | 23 | 60.57% |
| PDD250620C00105000 | 2024-04-23 10:26AM EDT | 105.00 | 40.70 | 42.35 | 43.50 | 0.00 | - | 2 | 59 | 59.44% |
| PDD250620C00110000 | 2024-04-18 9:57AM EDT | 110.00 | 29.00 | 39.35 | 40.95 | 0.00 | - | 1 | 46 | 58.74% |
| PDD250620C00115000 | 2024-04-19 1:44PM EDT | 115.00 | 24.99 | 36.75 | 37.90 | 0.00 | - | 2 | 21 | 57.69% |
| PDD250620C00120000 | 2024-04-24 3:21PM EDT | 120.00 | 33.00 | 34.05 | 35.40 | 0.00 | - | 1 | 136 | 56.89% |
| PDD250620C00125000 | 2024-04-25 12:45PM EDT | 125.00 | 29.05 | 31.70 | 32.90 | 0.00 | - | 212 | 512 | 56.21% |
| PDD250620C00130000 | 2024-04-23 2:25PM EDT | 130.00 | 28.55 | 29.35 | 29.80 | 0.00 | - | 14 | 129 | 54.75% |
| PDD250620C00135000 | 2024-04-26 10:03AM EDT | 135.00 | 24.35 | 27.20 | 27.75 | +1.75 | +7.74% | 1 | 213 | 54.28% |
| PDD250620C00140000 | 2024-04-25 10:27AM EDT | 140.00 | 23.79 | 25.15 | 26.45 | +0.84 | +3.66% | 2 | 308 | 54.38% |
| PDD250620C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 23.35 | 23.30 | 24.60 | +7.07 | +43.43% | 2 | 272 | 53.96% |
| PDD250620C00150000 | 2024-04-26 3:29PM EDT | 150.00 | 21.55 | 21.50 | 22.65 | +0.25 | +1.17% | 4 | 481 | 53.30% |
| PDD250620C00155000 | 2024-04-23 3:12PM EDT | 155.00 | 19.22 | 19.90 | 20.25 | 0.00 | - | 1 | 115 | 52.24% |
| PDD250620C00160000 | 2024-04-26 1:02PM EDT | 160.00 | 17.81 | 16.35 | 18.75 | +1.66 | +10.28% | 1 | 142 | 50.05% |
| PDD250620C00165000 | 2024-04-10 11:56AM EDT | 165.00 | 14.05 | 16.90 | 17.30 | 0.00 | - | 45 | 393 | 51.46% |
| PDD250620C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 15.40 | 13.60 | 16.00 | +4.45 | +40.64% | 1 | 97 | 51.54% |
| PDD250620C00175000 | 2024-04-25 11:36AM EDT | 175.00 | 12.75 | 14.35 | 14.95 | 0.00 | - | 4 | 2,964 | 51.00% |
| PDD250620C00180000 | 2024-04-24 2:51PM EDT | 180.00 | 12.52 | 13.25 | 13.60 | 0.00 | - | 1 | 592 | 50.54% |
| PDD250620C00185000 | 2024-04-19 10:12AM EDT | 185.00 | 7.15 | 12.15 | 12.55 | 0.00 | - | 1 | 180 | 50.22% |
| PDD250620C00190000 | 2024-04-18 11:12AM EDT | 190.00 | 7.80 | 11.25 | 11.60 | 0.00 | - | 2 | 109 | 50.05% |
| PDD250620C00195000 | 2024-04-02 10:17AM EDT | 195.00 | 9.55 | 10.25 | 10.70 | 0.00 | - | 21 | 142 | 50.17% |
| PDD250620C00200000 | 2024-04-24 1:28PM EDT | 200.00 | 8.95 | 9.50 | 9.90 | 0.00 | - | 41 | 318 | 50.02% |
| PDD250620C00210000 | 2024-04-22 1:00PM EDT | 210.00 | 6.53 | 8.15 | 8.45 | 0.00 | - | 4 | 545 | 49.68% |
| PDD250620C00220000 | 2024-04-25 9:41AM EDT | 220.00 | 6.25 | 6.90 | 7.20 | 0.00 | - | 4 | 402 | 49.35% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250620P00040000 | 2024-03-08 12:25PM EDT | 40.00 | 1.71 | 0.77 | 1.45 | 0.00 | - | 20 | 91 | 67.72% |
| PDD250620P00045000 | 2024-03-06 10:56AM EDT | 45.00 | 1.83 | 1.10 | 1.85 | 0.00 | - | 1 | 43 | 65.38% |
| PDD250620P00050000 | 2024-04-19 10:44AM EDT | 50.00 | 1.96 | 0.89 | 2.08 | 0.00 | - | 10 | 30 | 59.55% |
| PDD250620P00055000 | 2024-04-01 10:25AM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 12.50% |
| PDD250620P00060000 | 2024-04-15 9:33AM EDT | 60.00 | 3.00 | 2.05 | 2.35 | 0.00 | - | 14 | 1,524 | 54.49% |
| PDD250620P00065000 | 2024-03-13 10:55AM EDT | 65.00 | 5.45 | 3.60 | 3.80 | 0.00 | - | 4 | 346 | 57.83% |
| PDD250620P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 4.85 | 3.35 | 3.55 | 0.00 | - | 1 | 24 | 51.61% |
| PDD250620P00075000 | 2024-04-24 9:38AM EDT | 75.00 | 4.30 | 4.15 | 4.35 | 0.00 | - | 1 | 417 | 50.38% |
| PDD250620P00080000 | 2024-04-16 12:40PM EDT | 80.00 | 7.30 | 5.10 | 5.30 | 0.00 | - | 3 | 110 | 49.69% |
| PDD250620P00085000 | 2024-04-02 11:02AM EDT | 85.00 | 9.20 | 6.15 | 6.35 | 0.00 | - | 22 | 219 | 48.55% |
| PDD250620P00090000 | 2024-04-18 3:24PM EDT | 90.00 | 10.23 | 7.40 | 7.60 | 0.00 | - | 2 | 439 | 47.67% |
| PDD250620P00095000 | 2024-04-22 12:46PM EDT | 95.00 | 10.40 | 8.75 | 9.00 | 0.00 | - | 16 | 257 | 46.83% |
| PDD250620P00100000 | 2024-04-25 3:09PM EDT | 100.00 | 11.10 | 10.30 | 10.55 | 0.00 | - | 2 | 398 | 46.01% |
| PDD250620P00105000 | 2024-04-22 3:19PM EDT | 105.00 | 13.30 | 11.95 | 12.30 | 0.00 | - | 6 | 48 | 45.32% |
| PDD250620P00110000 | 2024-04-22 1:19PM EDT | 110.00 | 16.00 | 13.80 | 14.15 | 0.00 | - | 1 | 37 | 44.52% |
| PDD250620P00115000 | 2024-04-23 9:49AM EDT | 115.00 | 16.02 | 15.85 | 16.75 | 0.00 | - | 1 | 483 | 44.94% |
| PDD250620P00120000 | 2024-04-12 3:33PM EDT | 120.00 | 23.64 | 18.00 | 18.80 | 0.00 | - | 10 | 304 | 43.90% |
| PDD250620P00125000 | 2024-04-25 10:53AM EDT | 125.00 | 22.20 | 20.40 | 21.00 | 0.00 | - | 51 | 573 | 42.88% |
| PDD250620P00130000 | 2024-04-09 2:08PM EDT | 130.00 | 28.48 | 22.90 | 23.30 | 0.00 | - | 6 | 52 | 41.78% |
| PDD250620P00135000 | 2024-01-12 2:17PM EDT | 135.00 | 21.75 | 29.15 | 29.55 | 0.00 | - | 2 | 94 | 47.64% |
| PDD250620P00140000 | 2024-04-09 2:08PM EDT | 140.00 | 34.60 | 28.40 | 31.00 | 0.00 | - | 5 | 120 | 44.41% |
| PDD250620P00145000 | 2024-04-10 10:38AM EDT | 145.00 | 37.45 | 31.40 | 33.20 | 0.00 | - | 5 | 8 | 42.32% |
| PDD250620P00150000 | 2024-04-11 9:55AM EDT | 150.00 | 40.35 | 34.05 | 35.00 | 0.00 | - | 5 | 60 | 39.25% |
| PDD250620P00155000 | 2024-02-23 3:30PM EDT | 155.00 | 43.00 | 43.40 | 45.35 | 0.00 | - | 19 | 321 | 51.52% |
| PDD250620P00160000 | 2024-01-29 10:31AM EDT | 160.00 | 40.03 | 44.30 | 47.30 | 0.00 | - | - | 1 | 48.36% |
| PDD250620P00170000 | 2024-01-29 4:22PM EDT | 170.00 | 49.94 | 53.80 | 56.40 | 0.00 | - | - | 1 | 51.04% |
| PDD250620P00180000 | 2024-03-14 1:26PM EDT | 180.00 | 66.70 | 66.60 | 67.55 | 0.00 | - | 3 | 10 | 56.17% |
| PDD250620P00185000 | 2024-01-29 4:22PM EDT | 185.00 | 61.28 | 65.60 | 66.60 | 0.00 | - | 1 | 0 | 47.41% |
| PDD250620P00190000 | 2024-01-29 4:22PM EDT | 190.00 | 65.28 | 69.55 | 70.35 | 0.00 | - | - | 1 | 46.50% |
| PDD250620P00200000 | 2024-01-29 4:22PM EDT | 200.00 | 73.62 | 78.15 | 79.35 | 0.00 | - | 1 | 0 | 47.42% |
| PDD250620P00210000 | 2024-03-13 3:28PM EDT | 210.00 | 91.75 | 94.00 | 95.95 | 0.00 | - | 2 | 4 | 61.81% |
© 2024 Yahoo. Todos os direitos reservados.