Mercado fechado

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,69-3,94 (-2,99%)
No fechamento: 04:00PM EST
125,61 -2,08 (-1,63%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250620C000400002023-08-29 10:00AM EST40.0061.6060.0063.400.00-110.00%
PDD250620C000450002023-08-29 10:17AM EST45.0058.1356.3559.600.00--200.00%
PDD250620C000500002023-09-07 1:35PM EST50.0055.0862.5064.350.00-220.00%
PDD250620C000650002023-09-12 11:32AM EST65.0048.1553.4056.350.00--20.00%
PDD250620C000700002023-11-27 11:16AM EST70.0059.9580.4584.300.00-11117.76%
PDD250620C000750002024-02-07 3:40PM EST75.0064.8062.8563.750.00-5767.36%
PDD250620C000800002024-02-12 3:00PM EST80.0062.8259.2560.200.00-121565.78%
PDD250620C000850002023-12-18 10:28AM EST85.0074.5568.1569.050.00-4796.15%
PDD250620C000900002024-02-23 3:37PM EST90.0053.1552.8053.45-10.75-16.82%11763.44%
PDD250620C000950002024-01-05 3:16PM EST95.0065.5046.7547.400.00-42055.61%
PDD250620C001000002024-02-22 12:48PM EST100.0050.5246.5047.300.00-12261.13%
PDD250620C001050002024-01-24 1:14PM EST105.0056.6143.6544.450.00-15960.25%
PDD250620C001100002023-12-21 10:04AM EST110.0055.8551.0053.550.00-12781.68%
PDD250620C001150002024-02-23 3:11PM EST115.0038.8038.5539.15-5.36-12.14%22358.86%
PDD250620C001200002024-02-15 10:25AM EST120.0040.9736.1036.700.00-1310958.15%
PDD250620C001250002024-02-23 2:16PM EST125.0034.9533.8034.40+2.80+8.71%214457.54%
PDD250620C001300002024-02-21 12:24PM EST130.0033.1531.5532.200.00-111456.89%
PDD250620C001350002024-02-22 11:55AM EST135.0032.0028.6530.150.00-520455.62%
PDD250620C001400002024-02-07 3:09PM EST140.0028.4027.6028.200.00-229455.89%
PDD250620C001450002024-02-13 1:10PM EST145.0027.3225.8526.350.00-226455.48%
PDD250620C001500002024-01-31 10:37AM EST150.0024.3923.1024.650.00-141054.18%
PDD250620C001550002024-01-31 3:36PM EST155.0021.5522.5023.100.00-210654.69%
PDD250620C001600002024-02-21 3:13PM EST160.0022.2520.9021.550.00-510854.21%
PDD250620C001650002024-02-20 3:38PM EST165.0021.5519.5520.200.00-432353.97%
PDD250620C001700002024-02-20 3:20PM EST170.0020.2518.2518.900.00-11053.69%
PDD250620C001750002024-01-18 10:47AM EST175.0023.6520.8021.500.00-153159.99%
PDD250620C001800002024-02-22 3:03PM EST180.0018.4015.1516.650.00-4312552.61%
PDD250620C001850002024-01-18 10:42AM EST185.0020.8018.4019.000.00-54459.20%
PDD250620C001900002024-02-06 11:32AM EST190.0013.4413.8514.550.00-2852.80%
PDD250620C001950002024-02-21 12:55PM EST195.0014.2513.0513.700.00-3910552.78%
PDD250620C002000002024-02-22 3:03PM EST200.0014.3011.9012.850.00-2924152.34%
PDD250620C002100002024-02-22 3:04PM EST210.0012.6510.7511.300.00-303952.41%
PDD250620C002200002024-02-22 12:50PM EST220.0011.058.9010.000.00-1139251.68%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD250620P000400002024-01-29 11:13AM EST40.001.000.155.000.00-19176.61%
PDD250620P000450002023-12-26 12:19PM EST45.001.320.801.690.00-164358.22%
PDD250620P000500002024-02-14 11:03AM EST50.002.001.143.950.00-12063.01%
PDD250620P000550002023-12-11 11:54AM EST55.002.251.012.440.00-1551.88%
PDD250620P000600002024-02-16 9:34AM EST60.002.802.893.400.00-1271,13755.60%
PDD250620P000650002023-10-30 8:36AM EST65.007.150.000.000.00-3422012.50%
PDD250620P000700002024-01-02 10:36AM EST70.003.604.754.900.00-51653.20%
PDD250620P000750002023-12-22 9:30AM EST75.004.504.104.400.00-11246.91%
PDD250620P000800002023-11-28 12:11PM EST80.005.704.405.800.00-2947.31%
PDD250620P000850002024-01-05 3:56PM EST85.005.618.308.700.00-214250.74%
PDD250620P000900002024-01-31 9:30AM EST90.0010.009.559.900.00-61349.71%
PDD250620P000950002024-01-05 1:17PM EST95.008.1011.4011.750.00-394449.48%
PDD250620P001000002024-01-23 11:07AM EST100.0010.0012.1512.400.00-129646.22%
PDD250620P001050002024-02-06 11:32AM EST105.0015.0414.8015.300.00-21847.67%
PDD250620P001100002024-02-21 2:24PM EST110.0016.5716.9017.250.00-12846.74%
PDD250620P001150002024-02-23 12:23PM EST115.0017.5019.1019.50-0.75-4.11%3145346.14%
PDD250620P001200002024-02-22 1:47PM EST120.0020.1021.4521.800.00-426045.38%
PDD250620P001250002024-02-23 2:01PM EST125.0022.3023.9025.25-1.35-5.71%20040946.44%
PDD250620P001300002024-02-15 12:09PM EST130.0024.1626.5026.900.00-303844.04%
PDD250620P001350002024-01-12 1:17PM EST135.0021.7529.1529.550.00-29443.20%
PDD250620P001400002024-01-29 10:18AM EST140.0030.0032.1534.200.00-111945.56%
PDD250620P001450002023-12-13 12:19PM EST145.0028.3526.3527.000.00-2427.30%
PDD250620P001500002024-02-23 10:20AM EST150.0036.8037.9538.75+5.70+18.33%7141.49%
PDD250620P001550002024-02-23 12:21PM EST155.0043.0041.3042.05+3.39+8.56%1930240.89%
PDD250620P001600002024-01-29 9:31AM EST160.0040.0344.7045.550.00--140.44%
PDD250620P001700002024-01-29 3:22PM EST170.0049.9451.6052.650.00--139.08%
PDD250620P001800002023-12-06 11:56AM EST180.0051.1547.5549.250.00-660.00%
PDD250620P001850002024-01-29 3:22PM EST185.0061.2863.5065.450.00-1039.79%
PDD250620P001900002024-01-29 3:22PM EST190.0065.2867.5068.400.00--136.91%
PDD250620P002000002024-01-29 3:22PM EST200.0073.6275.7576.800.00-1035.76%
PDD250620P002100002023-12-19 3:44PM EST210.0068.3872.9075.150.00-220.00%