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
63.977,00 +964,35 (+1,53%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116C00050000 | 2024-04-22 9:45AM EDT | 50.00 | 72.97 | 84.05 | 88.90 | 0.00 | - | 3 | 28 | 77.65% |
| PDD260116C00055000 | 2024-03-04 2:28PM EDT | 55.00 | 75.39 | 71.55 | 75.95 | 0.00 | - | 1 | 1 | 45.25% |
| PDD260116C00060000 | 2024-03-20 3:59PM EDT | 60.00 | 82.64 | 61.60 | 64.40 | 0.00 | - | 1 | 11 | 0.00% |
| PDD260116C00065000 | 2024-04-26 3:13PM EDT | 65.00 | 73.85 | 73.90 | 75.75 | +15.45 | +26.46% | 4 | 18 | 70.25% |
| PDD260116C00070000 | 2024-04-25 12:55PM EDT | 70.00 | 67.55 | 70.40 | 73.50 | 0.00 | - | 6 | 13 | 70.54% |
| PDD260116C00075000 | 2024-04-22 1:11PM EDT | 75.00 | 60.65 | 66.35 | 69.60 | 0.00 | - | 6 | 10 | 67.58% |
| PDD260116C00080000 | 2024-04-24 10:27AM EDT | 80.00 | 62.50 | 63.60 | 65.05 | 0.00 | - | 1 | 118 | 65.45% |
| PDD260116C00085000 | 2024-04-26 2:48PM EDT | 85.00 | 59.65 | 59.45 | 61.80 | +10.35 | +20.99% | 1 | 54 | 63.17% |
| PDD260116C00090000 | 2024-04-23 12:25PM EDT | 90.00 | 56.55 | 57.10 | 60.00 | +0.55 | +0.98% | 4 | 224 | 64.31% |
| PDD260116C00095000 | 2024-04-26 2:45PM EDT | 95.00 | 53.58 | 54.15 | 56.55 | +5.08 | +10.47% | 2 | 18 | 62.80% |
| PDD260116C00100000 | 2024-04-23 11:44AM EDT | 100.00 | 51.29 | 51.25 | 52.65 | 0.00 | - | 1 | 153 | 60.81% |
| PDD260116C00105000 | 2024-04-12 3:19PM EDT | 105.00 | 39.60 | 48.50 | 49.90 | 0.00 | - | 11 | 17 | 59.96% |
| PDD260116C00110000 | 2024-04-24 11:25AM EDT | 110.00 | 44.80 | 45.85 | 47.35 | 0.00 | - | 1 | 20 | 59.22% |
| PDD260116C00115000 | 2024-04-26 2:35PM EDT | 115.00 | 42.85 | 43.35 | 45.95 | +0.70 | +1.66% | 1 | 43 | 59.45% |
| PDD260116C00120000 | 2024-04-23 9:34AM EDT | 120.00 | 41.50 | 40.90 | 43.40 | 0.00 | - | 3 | 160 | 58.58% |
| PDD260116C00125000 | 2024-04-17 11:00AM EDT | 125.00 | 28.35 | 38.55 | 41.20 | 0.00 | - | 1 | 25 | 57.94% |
| PDD260116C00130000 | 2024-04-23 2:22PM EDT | 130.00 | 35.60 | 36.55 | 38.20 | 0.00 | - | 14 | 127 | 56.83% |
| PDD260116C00135000 | 2024-04-23 2:19PM EDT | 135.00 | 33.45 | 34.45 | 35.60 | 0.00 | - | 18 | 52 | 55.84% |
| PDD260116C00140000 | 2024-04-26 11:17AM EDT | 140.00 | 31.10 | 32.55 | 33.20 | -0.77 | -2.42% | 1 | 242 | 55.05% |
| PDD260116C00145000 | 2024-04-25 3:47PM EDT | 145.00 | 28.53 | 30.70 | 31.25 | 0.00 | - | 2 | 41 | 54.52% |
| PDD260116C00150000 | 2024-04-26 11:50AM EDT | 150.00 | 28.00 | 28.90 | 29.45 | +1.60 | +6.06% | 3 | 190 | 54.03% |
| PDD260116C00155000 | 2024-04-16 10:44AM EDT | 155.00 | 19.35 | 27.25 | 27.80 | 0.00 | - | 7 | 105 | 53.65% |
| PDD260116C00160000 | 2024-04-23 2:23PM EDT | 160.00 | 25.05 | 25.70 | 26.30 | 0.00 | - | 6 | 476 | 53.35% |
| PDD260116C00165000 | 2024-04-25 11:04AM EDT | 165.00 | 21.90 | 24.20 | 24.70 | 0.00 | - | 2 | 30 | 52.90% |
| PDD260116C00170000 | 2024-04-19 11:11AM EDT | 170.00 | 15.37 | 22.80 | 23.45 | 0.00 | - | 3 | 221 | 52.68% |
| PDD260116C00175000 | 2024-04-05 11:57AM EDT | 175.00 | 18.45 | 21.50 | 22.25 | 0.00 | - | 25 | 36 | 52.48% |
| PDD260116C00180000 | 2024-04-15 9:42AM EDT | 180.00 | 15.00 | 20.25 | 20.50 | 0.00 | - | 1 | 63 | 51.82% |
| PDD260116C00185000 | 2024-04-23 2:17PM EDT | 185.00 | 18.55 | 19.10 | 20.25 | 0.00 | - | 2 | 253 | 52.26% |
| PDD260116C00190000 | 2024-04-11 9:30AM EDT | 190.00 | 16.15 | 18.00 | 18.55 | 0.00 | - | 1 | 14 | 51.56% |
| PDD260116C00195000 | 2024-04-22 1:10PM EDT | 195.00 | 14.20 | 15.40 | 17.40 | 0.00 | - | 2 | 7 | 50.04% |
| PDD260116C00200000 | 2024-04-26 9:38AM EDT | 200.00 | 16.15 | 15.90 | 16.50 | +5.85 | +56.80% | 1 | 322 | 51.02% |
| PDD260116C00210000 | 2024-04-24 9:32AM EDT | 210.00 | 14.59 | 13.65 | 14.65 | 0.00 | - | 4 | 23 | 50.19% |
| PDD260116C00220000 | 2024-04-23 10:33AM EDT | 220.00 | 12.07 | 12.65 | 13.15 | 0.00 | - | 15 | 216 | 50.37% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116P00050000 | 2024-04-22 3:49PM EDT | 50.00 | 2.60 | 2.50 | 3.35 | 0.00 | - | 3 | 167 | 57.81% |
| PDD260116P00055000 | 2024-04-24 10:13AM EDT | 55.00 | 3.20 | 2.98 | 3.25 | 0.00 | - | 100 | 228 | 53.71% |
| PDD260116P00060000 | 2024-04-15 2:35PM EDT | 60.00 | 5.00 | 3.70 | 3.95 | 0.00 | - | 2 | 753 | 52.21% |
| PDD260116P00065000 | 2024-04-22 2:42PM EDT | 65.00 | 5.00 | 4.50 | 4.75 | 0.00 | - | 6 | 360 | 50.79% |
| PDD260116P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 5.55 | 5.45 | 5.70 | 0.00 | - | 1 | 43 | 50.06% |
| PDD260116P00075000 | 2024-04-12 11:05AM EDT | 75.00 | 8.30 | 6.55 | 6.75 | 0.00 | - | 1 | 55 | 48.89% |
| PDD260116P00080000 | 2024-04-04 11:41AM EDT | 80.00 | 10.50 | 7.70 | 7.95 | 0.00 | - | 2 | 335 | 47.88% |
| PDD260116P00085000 | 2024-04-23 9:31AM EDT | 85.00 | 9.30 | 9.00 | 9.30 | 0.00 | - | 9 | 41 | 46.99% |
| PDD260116P00090000 | 2024-04-23 9:33AM EDT | 90.00 | 10.85 | 10.45 | 10.80 | 0.00 | - | 1 | 112 | 46.19% |
| PDD260116P00095000 | 2024-04-23 2:24PM EDT | 95.00 | 12.55 | 12.10 | 12.40 | 0.00 | - | 13 | 122 | 45.36% |
| PDD260116P00100000 | 2024-04-23 2:24PM EDT | 100.00 | 14.35 | 13.85 | 14.20 | 0.00 | - | 13 | 386 | 44.68% |
| PDD260116P00105000 | 2024-04-23 12:38PM EDT | 105.00 | 16.35 | 15.75 | 16.50 | 0.00 | - | 1 | 31 | 44.69% |
| PDD260116P00110000 | 2024-04-23 2:23PM EDT | 110.00 | 18.35 | 17.65 | 18.50 | 0.00 | - | 13 | 195 | 43.90% |
| PDD260116P00115000 | 2024-04-23 2:30PM EDT | 115.00 | 20.50 | 19.80 | 21.00 | 0.00 | - | 3 | 69 | 43.75% |
| PDD260116P00120000 | 2024-04-22 11:53AM EDT | 120.00 | 25.65 | 22.10 | 22.60 | 0.00 | - | 3 | 186 | 41.92% |
| PDD260116P00125000 | 2024-04-23 11:47AM EDT | 125.00 | 25.51 | 24.65 | 25.05 | 0.00 | - | 2 | 19 | 41.29% |
| PDD260116P00130000 | 2024-04-23 2:19PM EDT | 130.00 | 27.85 | 27.10 | 27.65 | 0.00 | - | 409 | 425 | 40.71% |
| PDD260116P00135000 | 2024-04-24 3:04PM EDT | 135.00 | 30.55 | 29.70 | 30.35 | 0.00 | - | 9 | 71 | 40.09% |
| PDD260116P00140000 | 2024-04-22 1:26PM EDT | 140.00 | 35.85 | 32.60 | 33.45 | 0.00 | - | 79 | 391 | 39.88% |
| PDD260116P00145000 | 2024-04-24 3:25PM EDT | 145.00 | 36.30 | 35.55 | 36.95 | 0.00 | - | 12 | 22 | 40.09% |
| PDD260116P00150000 | 2024-04-23 9:31AM EDT | 150.00 | 40.05 | 38.55 | 39.25 | 0.00 | - | 1 | 4 | 38.35% |
| PDD260116P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 47.65 | 50.60 | 52.00 | 0.00 | - | 1 | 1 | 50.85% |
| PDD260116P00160000 | 2024-04-24 12:28PM EDT | 160.00 | 46.20 | 45.00 | 45.80 | 0.00 | - | 13 | 24 | 37.24% |
| PDD260116P00165000 | 2024-04-24 3:42PM EDT | 165.00 | 49.50 | 48.45 | 49.65 | 0.00 | - | 12 | 13 | 37.30% |
| PDD260116P00170000 | 2024-02-26 10:30AM EDT | 170.00 | 58.35 | 61.75 | 64.65 | 0.00 | - | 1 | 9 | 51.82% |
| PDD260116P00175000 | 2024-03-05 10:34AM EDT | 175.00 | 64.50 | 64.40 | 65.55 | 0.00 | - | - | 1 | 49.53% |
| PDD260116P00190000 | 2024-02-23 3:31PM EDT | 190.00 | 72.70 | 74.80 | 75.70 | 0.00 | - | 12 | 12 | 46.60% |
| PDD260116P00220000 | 2024-01-25 10:42AM EDT | 220.00 | 82.30 | 94.60 | 97.75 | 0.00 | - | 6 | 6 | 40.08% |
© 2024 Yahoo. Todos os direitos reservados.