Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.145,02 +1.326,58 (+1,96%)
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 | 2024-06-28 10:56AM EDT | 50.00 | 88.20 | 83.55 | 87.80 | 0.00 | - | 1 | 31 | 73.52% |
| PDD260116C00055000 | 2024-03-04 2:28PM EDT | 55.00 | 75.39 | 71.55 | 75.95 | 0.00 | - | 1 | 1 | 31.84% |
| PDD260116C00060000 | 2024-03-20 3:59PM EDT | 60.00 | 82.64 | 61.60 | 64.40 | 0.00 | - | 1 | 11 | 0.00% |
| PDD260116C00065000 | 2024-05-17 11:50AM EDT | 65.00 | 92.00 | 89.10 | 93.30 | 0.00 | - | 5 | 22 | 124.36% |
| PDD260116C00070000 | 2024-07-12 10:36AM EDT | 70.00 | 81.20 | 68.25 | 69.40 | 0.00 | - | 1 | 21 | 62.45% |
| PDD260116C00075000 | 2024-07-25 3:55PM EDT | 75.00 | 64.70 | 64.50 | 65.65 | 0.00 | - | 1 | 11 | 61.05% |
| PDD260116C00080000 | 2024-07-12 12:43PM EDT | 80.00 | 72.50 | 60.45 | 61.90 | 0.00 | - | 1 | 112 | 59.03% |
| PDD260116C00085000 | 2024-07-24 12:35PM EDT | 85.00 | 59.15 | 56.85 | 58.95 | 0.00 | - | 1 | 53 | 58.49% |
| PDD260116C00090000 | 2024-06-21 2:06PM EDT | 90.00 | 64.60 | 56.30 | 58.15 | 0.00 | - | 1 | 234 | 63.68% |
| PDD260116C00095000 | 2024-06-25 12:35PM EDT | 95.00 | 60.20 | 49.85 | 50.55 | 0.00 | - | 1 | 18 | 54.07% |
| PDD260116C00100000 | 2024-07-25 10:47AM EDT | 100.00 | 48.60 | 47.30 | 49.05 | 0.00 | - | 2 | 171 | 55.54% |
| PDD260116C00105000 | 2024-07-16 2:02PM EDT | 105.00 | 50.17 | 44.05 | 45.10 | 0.00 | - | 1 | 334 | 53.47% |
| PDD260116C00110000 | 2024-07-25 10:51AM EDT | 110.00 | 42.90 | 40.35 | 42.95 | 0.00 | - | 80 | 174 | 52.59% |
| PDD260116C00115000 | 2024-07-18 2:20PM EDT | 115.00 | 37.40 | 38.65 | 40.10 | -3.10 | -7.65% | 80 | 88 | 52.70% |
| PDD260116C00120000 | 2024-07-18 10:36AM EDT | 120.00 | 38.00 | 35.15 | 37.55 | 0.00 | - | 1 | 263 | 51.25% |
| PDD260116C00125000 | 2024-07-25 10:11AM EDT | 125.00 | 35.00 | 33.55 | 35.30 | 0.00 | - | 1 | 43 | 51.53% |
| PDD260116C00130000 | 2024-07-26 11:05AM EDT | 130.00 | 31.54 | 30.00 | 32.90 | -0.71 | -2.20% | 1 | 145 | 52.26% |
| PDD260116C00135000 | 2024-07-26 2:59PM EDT | 135.00 | 29.65 | 29.10 | 30.80 | -0.40 | -1.33% | 14 | 426 | 50.45% |
| PDD260116C00140000 | 2024-07-24 1:33PM EDT | 140.00 | 29.24 | 27.10 | 28.80 | 0.00 | - | 1 | 244 | 50.04% |
| PDD260116C00145000 | 2024-07-24 11:37AM EDT | 145.00 | 27.20 | 24.60 | 25.95 | 0.00 | - | 10 | 93 | 49.47% |
| PDD260116C00150000 | 2024-07-26 11:05AM EDT | 150.00 | 23.60 | 23.35 | 24.05 | -1.90 | -7.45% | 1 | 301 | 48.90% |
| PDD260116C00155000 | 2024-07-18 10:40AM EDT | 155.00 | 23.50 | 21.05 | 22.35 | 0.00 | - | 1 | 270 | 48.51% |
| PDD260116C00160000 | 2024-07-25 9:59AM EDT | 160.00 | 21.95 | 20.05 | 20.70 | 0.00 | - | 1 | 479 | 48.04% |
| PDD260116C00165000 | 2024-07-24 2:12PM EDT | 165.00 | 20.20 | 18.45 | 19.30 | 0.00 | - | 9 | 383 | 47.83% |
| PDD260116C00170000 | 2024-07-18 10:59AM EDT | 170.00 | 18.75 | 17.35 | 18.00 | 0.00 | - | 6 | 240 | 47.64% |
| PDD260116C00175000 | 2024-07-11 1:36PM EDT | 175.00 | 20.77 | 16.05 | 16.60 | 0.00 | - | 1 | 42 | 47.17% |
| PDD260116C00180000 | 2024-07-26 9:50AM EDT | 180.00 | 14.70 | 14.90 | 15.40 | -2.80 | -16.00% | 2 | 629 | 46.90% |
| PDD260116C00185000 | 2024-07-25 12:55PM EDT | 185.00 | 15.00 | 13.90 | 14.35 | 0.00 | - | 1 | 255 | 46.75% |
| PDD260116C00190000 | 2024-06-26 10:34AM EDT | 190.00 | 16.54 | 12.55 | 13.30 | 0.00 | - | 3 | 28 | 46.49% |
| PDD260116C00195000 | 2024-07-11 12:09PM EDT | 195.00 | 16.10 | 12.00 | 12.45 | 0.00 | - | 1 | 67 | 46.47% |
| PDD260116C00200000 | 2024-07-26 9:31AM EDT | 200.00 | 11.28 | 11.10 | 11.55 | -2.27 | -16.75% | 1 | 576 | 46.25% |
| PDD260116C00210000 | 2024-07-26 9:31AM EDT | 210.00 | 9.78 | 9.65 | 10.05 | -1.24 | -11.25% | 1 | 1,298 | 46.07% |
| PDD260116C00220000 | 2024-07-25 10:11AM EDT | 220.00 | 10.65 | 8.35 | 9.25 | 0.00 | - | 1 | 486 | 46.88% |
| PDD260116C00230000 | 2024-07-17 11:29AM EDT | 230.00 | 8.45 | 7.25 | 7.70 | 0.00 | - | 120 | 600 | 45.92% |
| PDD260116C00240000 | 2024-07-26 3:43PM EDT | 240.00 | 6.60 | 6.35 | 7.60 | -0.64 | -8.84% | 2 | 347 | 47.68% |
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 | 2024-07-19 2:37PM EDT | 50.00 | 1.93 | 0.68 | 1.83 | 0.00 | - | 2 | 173 | 50.96% |
| PDD260116P00055000 | 2024-05-30 10:14AM EDT | 55.00 | 1.50 | 0.76 | 2.97 | 0.00 | - | 5 | 273 | 50.96% |
| PDD260116P00060000 | 2024-05-22 11:26AM EDT | 60.00 | 2.50 | 1.50 | 2.96 | 0.00 | - | 1 | 754 | 52.66% |
| PDD260116P00065000 | 2024-07-17 11:03AM EDT | 65.00 | 2.98 | 1.98 | 2.92 | 0.00 | - | 1 | 371 | 47.91% |
| PDD260116P00070000 | 2024-07-25 10:09AM EDT | 70.00 | 3.60 | 2.40 | 3.60 | 0.00 | - | 1 | 342 | 46.64% |
| PDD260116P00075000 | 2024-07-18 11:13AM EDT | 75.00 | 4.50 | 4.15 | 4.45 | 0.00 | - | 1 | 78 | 45.68% |
| PDD260116P00080000 | 2024-07-25 3:54PM EDT | 80.00 | 5.50 | 4.95 | 5.40 | 0.00 | - | 5 | 335 | 44.70% |
| PDD260116P00085000 | 2024-07-17 10:59AM EDT | 85.00 | 6.45 | 6.15 | 6.50 | 0.00 | - | 40 | 124 | 43.83% |
| PDD260116P00090000 | 2024-07-19 10:18AM EDT | 90.00 | 7.50 | 7.25 | 7.70 | 0.00 | - | 25 | 254 | 42.91% |
| PDD260116P00095000 | 2024-06-13 1:25PM EDT | 95.00 | 6.65 | 7.30 | 7.65 | 0.00 | - | 1 | 117 | 38.76% |
| PDD260116P00100000 | 2024-07-22 1:45PM EDT | 100.00 | 9.95 | 10.20 | 10.65 | 0.00 | - | 5 | 388 | 41.48% |
| PDD260116P00105000 | 2024-05-28 9:35AM EDT | 105.00 | 8.70 | 10.60 | 11.35 | 0.00 | - | 10 | 28 | 38.79% |
| PDD260116P00110000 | 2024-07-24 2:57PM EDT | 110.00 | 14.00 | 13.75 | 14.45 | 0.00 | - | 1 | 565 | 40.60% |
| PDD260116P00115000 | 2024-07-24 2:57PM EDT | 115.00 | 16.00 | 15.75 | 16.25 | 0.00 | - | 1 | 188 | 39.56% |
| PDD260116P00120000 | 2024-07-17 11:28AM EDT | 120.00 | 18.08 | 17.05 | 19.00 | 0.00 | - | 5 | 272 | 39.93% |
| PDD260116P00125000 | 2024-07-17 11:28AM EDT | 125.00 | 20.55 | 20.20 | 21.00 | 0.00 | - | 125 | 250 | 38.74% |
| PDD260116P00130000 | 2024-07-22 9:30AM EDT | 130.00 | 21.84 | 22.50 | 25.15 | 0.00 | - | 5 | 373 | 40.85% |
| PDD260116P00135000 | 2024-07-17 12:43PM EDT | 135.00 | 25.50 | 25.20 | 26.55 | 0.00 | - | 2 | 77 | 38.22% |
| PDD260116P00140000 | 2024-07-25 10:07AM EDT | 140.00 | 28.20 | 28.10 | 28.65 | 0.00 | - | 1 | 442 | 36.54% |
| PDD260116P00145000 | 2024-07-11 3:46PM EDT | 145.00 | 28.01 | 31.00 | 32.20 | 0.00 | - | 401 | 421 | 36.93% |
| PDD260116P00150000 | 2024-07-26 9:50AM EDT | 150.00 | 35.47 | 34.10 | 35.45 | +4.35 | +13.98% | 2 | 305 | 36.62% |
| PDD260116P00155000 | 2024-07-12 2:33PM EDT | 155.00 | 32.00 | 37.25 | 38.00 | 0.00 | - | 1 | 408 | 34.99% |
| PDD260116P00160000 | 2024-07-18 9:52AM EDT | 160.00 | 39.36 | 40.30 | 41.80 | 0.00 | - | 3 | 24 | 35.14% |
| PDD260116P00165000 | 2024-06-13 2:55PM EDT | 165.00 | 34.42 | 37.65 | 38.95 | 0.00 | - | 347 | 360 | 23.25% |
| PDD260116P00170000 | 2024-07-02 11:31AM EDT | 170.00 | 46.91 | 47.55 | 49.30 | 0.00 | - | 35 | 42 | 34.71% |
| PDD260116P00175000 | 2024-05-30 11:13AM EDT | 175.00 | 39.60 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 32.31% |
| PDD260116P00180000 | 2024-06-12 10:17AM EDT | 180.00 | 45.00 | 47.45 | 49.35 | 0.00 | - | 1 | 1 | 12.82% |
| PDD260116P00190000 | 2024-02-23 3:31PM EDT | 190.00 | 72.70 | 74.80 | 75.70 | 0.00 | - | 12 | 12 | 51.13% |
| PDD260116P00200000 | 2024-05-17 2:19PM EDT | 200.00 | 63.75 | 57.15 | 61.45 | 0.00 | - | 3 | 3 | 0.00% |
| PDD260116P00220000 | 2024-05-20 3:49PM EDT | 220.00 | 79.90 | 76.95 | 79.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.