Mercado fechado

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,41-3,71 (-5,61%)
No fechamento: 04:00PM EST
61,49 -0,92 (-1,47%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD220128C000300002022-01-05 9:41AM EST30.0021.0531.6033.900.00--0337.11%
PDD220128C000400002022-01-21 2:15PM EST40.0022.7521.7023.70-5.90-20.59%295212.50%
PDD220128C000450002022-01-06 12:41PM EST45.008.8516.6018.950.00-214173.24%
PDD220128C000460002022-01-04 11:10AM EST46.006.1015.5517.950.00--1161.13%
PDD220128C000480002022-01-06 9:52AM EST48.003.8013.9015.900.00--10156.54%
PDD220128C000490002022-01-06 12:16PM EST49.005.7012.8514.900.00--13144.92%
PDD220128C000500002022-01-21 12:23PM EST50.0012.9512.0513.90-2.42-15.74%2181143.16%
PDD220128C000510002022-01-21 11:18AM EST51.0013.0210.9513.00+2.07+18.90%146133.59%
PDD220128C000520002022-01-13 10:05AM EST52.0011.7810.2511.850.00-159128.91%
PDD220128C000530002022-01-19 10:11AM EST53.0012.579.2511.100.00-57126.56%
PDD220128C000540002022-01-21 10:01AM EST54.0011.098.3510.10-1.01-8.35%343119.14%
PDD220128C000550002022-01-20 1:22PM EST55.0013.807.759.100.00-10469118.75%
PDD220128C000560002022-01-20 2:42PM EST56.0011.836.508.350.00-148108.11%
PDD220128C000570002022-01-20 3:19PM EST57.0010.506.106.700.00-118496.29%
PDD220128C000580002022-01-21 3:16PM EST58.005.955.505.85-5.55-48.26%959796.29%
PDD220128C000590002022-01-20 10:01AM EST59.0011.004.805.150.00-114295.51%
PDD220128C000600002022-01-21 3:21PM EST60.004.164.154.40-2.85-40.66%3025193.12%
PDD220128C000610002022-01-21 3:00PM EST61.003.753.503.85-1.56-29.38%1117692.43%
PDD220128C000615002022-01-21 2:51PM EST61.503.503.203.45-2.35-40.17%73389.89%
PDD220128C000620002022-01-21 3:52PM EST62.003.202.953.20-2.02-38.70%2716490.09%
PDD220128C000625002022-01-21 3:45PM EST62.502.952.672.92-1.60-35.16%624288.96%
PDD220128C000630002022-01-21 3:59PM EST63.002.602.472.64-2.90-52.73%7832388.57%
PDD220128C000640002022-01-21 3:05PM EST64.002.331.992.20-1.77-43.17%13020087.26%
PDD220128C000650002022-01-21 3:46PM EST65.001.821.611.82-2.68-59.56%89636086.72%
PDD220128C000660002022-01-21 3:06PM EST66.001.501.321.52-1.70-53.12%9211687.30%
PDD220128C000670002022-01-21 3:49PM EST67.001.231.091.23-1.39-53.05%55518087.50%
PDD220128C000680002022-01-21 3:50PM EST68.000.980.900.98-1.24-55.86%28255087.74%
PDD220128C000690002022-01-21 3:31PM EST69.000.780.660.82-1.14-59.38%417887.21%
PDD220128C000700002022-01-21 3:32PM EST70.000.620.540.64-0.94-60.26%41626987.50%
PDD220128C000710002022-01-21 3:49PM EST71.000.520.420.56-0.78-60.00%687288.96%
PDD220128C000720002022-01-21 3:06PM EST72.000.350.330.44-1.01-74.26%6616389.06%
PDD220128C000730002022-01-21 3:48PM EST73.000.310.240.38-0.65-67.71%305889.84%
PDD220128C000740002022-01-21 3:46PM EST74.000.240.210.30-0.81-77.14%82091.02%
PDD220128C000750002022-01-21 3:50PM EST75.000.200.160.24-0.39-66.10%13517891.41%
PDD220128C000800002022-01-21 3:23PM EST80.000.060.030.10-0.20-76.92%11933894.92%
PDD220128C000850002022-01-21 12:02PM EST85.000.040.010.12-0.11-73.33%5252113.67%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD220128P000350002022-01-11 10:24AM EST35.000.030.000.090.00-2271196.88%
PDD220128P000400002022-01-21 2:06PM EST40.000.030.000.11-0.01-25.00%2146160.16%
PDD220128P000450002022-01-21 2:59PM EST45.000.070.030.17+0.02+40.00%288558133.98%
PDD220128P000460002022-01-21 10:25AM EST46.000.060.030.20-0.03-33.33%627129.30%
PDD220128P000470002022-01-21 2:30PM EST47.000.090.050.22+0.01+12.50%1253125.39%
PDD220128P000480002022-01-21 3:59PM EST48.000.140.120.17+0.09+180.00%32113119.14%
PDD220128P000490002022-01-20 11:19AM EST49.000.070.010.280.00-567111.33%
PDD220128P000500002022-01-21 3:59PM EST50.000.220.200.24+0.15+214.29%252,906112.89%
PDD220128P000510002022-01-13 3:17PM EST51.000.850.240.320.00-131110.74%
PDD220128P000520002022-01-21 1:18PM EST52.000.280.280.36+0.19+211.11%34210105.86%
PDD220128P000530002022-01-21 12:03PM EST53.000.370.360.43+0.20+117.65%4938103.13%
PDD220128P000540002022-01-21 11:43AM EST54.000.430.490.540.00-3124102.15%
PDD220128P000550002022-01-21 2:46PM EST55.000.560.560.68+0.27+93.10%2301,70698.83%
PDD220128P000560002022-01-21 2:20PM EST56.000.710.720.83+0.45+173.08%4028596.88%
PDD220128P000570002022-01-21 3:59PM EST57.000.930.931.03+0.55+144.74%1515595.80%
PDD220128P000580002022-01-21 3:44PM EST58.001.151.121.26+0.70+155.56%25315593.36%
PDD220128P000590002022-01-21 1:40PM EST59.001.251.381.54+0.51+68.92%2220191.70%
PDD220128P000600002022-01-21 3:32PM EST60.001.711.691.87+0.77+81.91%56976990.23%
PDD220128P000610002022-01-21 3:54PM EST61.002.082.072.25+1.08+108.00%17724289.06%
PDD220128P000615002022-01-21 1:41PM EST61.501.992.282.47+0.86+76.11%124288.62%
PDD220128P000620002022-01-21 3:38PM EST62.002.512.502.70+1.42+130.28%94694488.09%
PDD220128P000625002022-01-21 3:40PM EST62.502.752.732.95+1.19+76.28%7666787.55%
PDD220128P000630002022-01-21 3:42PM EST63.002.853.003.20+1.14+66.67%22123587.21%
PDD220128P000640002022-01-21 3:12PM EST64.004.003.553.80+2.06+106.19%857586.91%
PDD220128P000650002022-01-21 3:56PM EST65.004.194.154.40+1.76+72.43%19167885.69%
PDD220128P000660002022-01-21 2:25PM EST66.004.604.805.10+1.70+58.62%376285.21%
PDD220128P000680002022-01-21 1:23PM EST68.006.156.356.60+2.30+59.74%204585.55%
PDD220128P000690002022-01-21 2:42PM EST69.007.157.007.45+2.60+57.14%172382.42%
PDD220128P000700002022-01-21 3:08PM EST70.008.507.408.65+3.20+60.38%435879.30%
PDD220128P000740002022-01-19 10:11AM EST74.009.7811.0511.500.00---0.00%
PDD220128P000750002022-01-20 3:28PM EST75.008.9011.3513.650.00-1014144.04%
PDD220128P000800002022-01-19 9:43AM EST80.0016.1016.6018.400.00-713160.94%
PDD220128P000850002022-01-19 10:36AM EST85.0021.3322.0023.600.00-916138.09%