Mercado abrirá em 42 mins

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,91-0,89 (-1,01%)
No fechamento: 04:00PM EST
83,31 -3,60 (-4,14%)
Pré-Abertura: 06:17AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221209C000300002022-12-02 12:28PM EST30.0057.550.000.000.00-200.00%
PDD221209C000440002022-11-07 3:02PM EST44.0019.190.000.000.00--00.00%
PDD221209C000450002022-12-06 9:40AM EST45.0041.200.000.000.00-100.00%
PDD221209C000460002022-11-25 10:05AM EST46.0019.850.000.000.00-100.00%
PDD221209C000490002022-11-10 2:16PM EST49.0016.300.000.000.00--00.00%
PDD221209C000500002022-11-23 12:54PM EST50.0016.170.000.000.00-500.00%
PDD221209C000510002022-12-05 9:31AM EST51.0037.900.000.000.00-100.00%
PDD221209C000520002022-11-30 10:16AM EST52.0028.180.000.000.00-100.00%
PDD221209C000530002022-11-29 9:48AM EST53.0025.300.000.000.00-100.00%
PDD221209C000550002022-12-06 9:44AM EST55.0030.800.000.000.00-2000.00%
PDD221209C000560002022-12-06 3:16PM EST56.0030.910.000.000.00-100.00%
PDD221209C000570002022-12-05 2:34PM EST57.0031.250.000.000.00-3000.00%
PDD221209C000580002022-12-05 2:35PM EST58.0030.150.000.000.00-3000.00%
PDD221209C000590002022-12-05 2:31PM EST59.0029.200.000.000.00-3000.00%
PDD221209C000600002022-12-05 2:18PM EST60.0028.200.000.000.00-3000.00%
PDD221209C000610002022-12-05 2:39PM EST61.0027.150.000.000.00-3000.00%
PDD221209C000620002022-12-05 2:33PM EST62.0026.250.000.000.00-3000.00%
PDD221209C000630002022-12-05 2:47PM EST63.0024.800.000.000.00-3000.00%
PDD221209C000640002022-12-05 2:41PM EST64.0024.000.000.000.00-3000.00%
PDD221209C000650002022-12-05 3:53PM EST65.0023.310.000.000.00-3200.00%
PDD221209C000660002022-12-05 2:43PM EST66.0021.950.000.000.00-3100.00%
PDD221209C000670002022-12-02 9:45AM EST67.0019.100.000.000.00-300.00%
PDD221209C000680002022-11-30 2:50PM EST68.0015.310.000.000.00-200.00%
PDD221209C000690002022-12-06 9:53AM EST69.0017.650.000.000.00-100.00%
PDD221209C000700002022-12-05 3:43PM EST70.0018.260.000.000.00-600.00%
PDD221209C000710002022-12-01 11:49AM EST71.0011.800.000.000.00-1000.00%
PDD221209C000720002022-12-05 3:53PM EST72.0016.320.000.000.00-200.00%
PDD221209C000730002022-12-05 11:58AM EST73.0014.750.000.000.00-200.00%
PDD221209C000740002022-12-06 1:04PM EST74.0013.000.000.000.00-400.00%
PDD221209C000750002022-12-06 3:08PM EST75.0012.180.000.000.00-10300.00%
PDD221209C000760002022-12-05 10:19AM EST76.0010.800.000.000.00-100.00%
PDD221209C000770002022-12-06 3:08PM EST77.0010.220.000.000.00-100.00%
PDD221209C000780002022-12-05 12:34PM EST78.009.700.000.000.00-400.00%
PDD221209C000790002022-12-05 1:43PM EST79.009.820.000.000.00-300.00%
PDD221209C000800002022-12-06 3:40PM EST80.007.000.000.000.00-2800.00%
PDD221209C000810002022-12-06 12:52PM EST81.006.820.000.000.00-1900.00%
PDD221209C000820002022-12-06 10:42AM EST82.005.620.000.000.00-2700.00%
PDD221209C000830002022-12-06 3:36PM EST83.004.570.000.000.00-4500.00%
PDD221209C000840002022-12-06 3:53PM EST84.003.780.000.000.00-3400.00%
PDD221209C000850002022-12-06 3:53PM EST85.003.050.000.000.00-23200.00%
PDD221209C000860002022-12-06 3:59PM EST86.002.820.000.000.00-10100.00%
PDD221209C000870002022-12-06 3:59PM EST87.002.320.000.000.00-64300.39%
PDD221209C000880002022-12-06 3:55PM EST88.001.730.000.000.00-1,21403.13%
PDD221209C000890002022-12-06 3:42PM EST89.001.420.000.000.00-2,45806.25%
PDD221209C000900002022-12-06 3:53PM EST90.001.080.000.000.00-4,717012.50%
PDD221209C000910002022-12-06 2:53PM EST91.000.960.000.000.00-1,058012.50%
PDD221209C000920002022-12-06 3:53PM EST92.000.670.000.000.00-1,220012.50%
PDD221209C000930002022-12-06 3:22PM EST93.000.570.000.000.00-1,122025.00%
PDD221209C000940002022-12-06 3:47PM EST94.000.430.000.000.00-1,114025.00%
PDD221209C000950002022-12-06 3:40PM EST95.000.320.000.000.00-987025.00%
PDD221209C000960002022-12-06 3:16PM EST96.000.290.000.000.00-325025.00%
PDD221209C000970002022-12-06 3:16PM EST97.000.200.000.000.00-52025.00%
PDD221209C000980002022-12-06 2:42PM EST98.000.170.000.000.00-29025.00%
PDD221209C000990002022-12-06 2:43PM EST99.000.140.000.000.00-863025.00%
PDD221209C001000002022-12-06 3:39PM EST100.000.100.000.000.00-137025.00%
PDD221209C001010002022-12-06 10:02AM EST101.000.100.000.000.00-6050.00%
PDD221209C001020002022-12-06 11:19AM EST102.000.100.000.000.00-113050.00%
PDD221209C001030002022-12-06 3:37PM EST103.000.050.000.000.00-5050.00%
PDD221209C001040002022-12-06 11:30AM EST104.000.080.000.000.00-7050.00%
PDD221209C001050002022-12-06 1:07PM EST105.000.040.000.000.00-9050.00%
PDD221209C001060002022-12-06 12:48PM EST106.000.040.000.000.00-2050.00%
PDD221209C001070002022-12-06 2:08PM EST107.000.020.000.000.00-14050.00%
PDD221209C001080002022-12-02 3:57PM EST108.000.170.000.000.00-1050.00%
PDD221209C001090002022-12-06 1:20PM EST109.000.020.000.000.00-16050.00%
PDD221209C001100002022-12-06 12:37PM EST110.000.020.000.000.00-7050.00%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221209P000300002022-11-28 10:33AM EST30.000.020.000.000.00-3050.00%
PDD221209P000400002022-11-22 3:56PM EST40.000.060.000.000.00-1050.00%
PDD221209P000420002022-11-25 12:53PM EST42.000.080.000.000.00-50100.00%
PDD221209P000430002022-11-23 9:47AM EST43.000.060.000.000.00-5050.00%
PDD221209P000440002022-11-15 11:00AM EST44.000.300.000.000.00-9050.00%
PDD221209P000450002022-12-05 2:57PM EST45.000.010.000.000.00-1050.00%
PDD221209P000460002022-11-28 2:51PM EST46.000.030.000.000.00-2050.00%
PDD221209P000470002022-11-28 9:30AM EST47.000.010.000.000.00-25050.00%
PDD221209P000480002022-11-25 12:42PM EST48.000.250.000.000.00-1050.00%
PDD221209P000485002022-11-28 2:34PM EST48.500.050.000.000.00--050.00%
PDD221209P000490002022-11-28 1:42PM EST49.000.050.000.000.00-1050.00%
PDD221209P000500002022-12-01 2:28PM EST50.000.020.000.000.00-2050.00%
PDD221209P000510002022-11-29 1:34PM EST51.000.030.000.000.00-10050.00%
PDD221209P000520002022-12-05 10:08AM EST52.000.010.000.000.00-1050.00%
PDD221209P000530002022-11-30 1:35PM EST53.000.030.000.000.00-4050.00%
PDD221209P000540002022-11-29 12:17PM EST54.000.030.000.000.00-2050.00%
PDD221209P000550002022-11-29 10:20AM EST55.000.070.000.000.00-1050.00%
PDD221209P000560002022-11-30 10:44AM EST56.000.030.000.000.00-1050.00%
PDD221209P000570002022-12-05 3:27PM EST57.000.010.000.000.00-12050.00%
PDD221209P000580002022-12-05 2:53PM EST58.000.020.000.000.00-10050.00%
PDD221209P000590002022-12-05 2:52PM EST59.000.020.000.000.00-20050.00%
PDD221209P000600002022-12-06 10:19AM EST60.000.020.000.000.00-2050.00%
PDD221209P000610002022-12-02 1:54PM EST61.000.020.000.000.00-33050.00%
PDD221209P000620002022-12-05 2:51PM EST62.000.010.000.000.00-26050.00%
PDD221209P000630002022-12-05 2:40PM EST63.000.030.000.000.00-111050.00%
PDD221209P000640002022-12-06 12:57PM EST64.000.020.000.000.00-10050.00%
PDD221209P000650002022-12-06 12:28PM EST65.000.020.000.000.00-6050.00%
PDD221209P000660002022-12-06 12:57PM EST66.000.020.000.000.00-22050.00%
PDD221209P000670002022-12-06 12:57PM EST67.000.020.000.000.00-17050.00%
PDD221209P000680002022-12-06 3:07PM EST68.000.020.000.000.00-24050.00%
PDD221209P000690002022-12-06 3:52PM EST69.000.030.000.000.00-34050.00%
PDD221209P000700002022-12-06 3:23PM EST70.000.020.000.000.00-95050.00%
PDD221209P000710002022-12-06 1:45PM EST71.000.030.000.000.00-57050.00%
PDD221209P000720002022-12-06 2:57PM EST72.000.030.000.000.00-9050.00%
PDD221209P000730002022-12-06 3:38PM EST73.000.050.000.000.00-10050.00%
PDD221209P000740002022-12-06 3:40PM EST74.000.070.000.000.00-92050.00%
PDD221209P000750002022-12-06 2:30PM EST75.000.080.000.000.00-834050.00%
PDD221209P000760002022-12-06 3:30PM EST76.000.110.000.000.00-313025.00%
PDD221209P000770002022-12-06 3:55PM EST77.000.140.000.000.00-178025.00%
PDD221209P000780002022-12-06 3:56PM EST78.000.200.000.000.00-71025.00%
PDD221209P000790002022-12-06 2:59PM EST79.000.250.000.000.00-170025.00%
PDD221209P000800002022-12-06 3:58PM EST80.000.400.000.000.00-844025.00%
PDD221209P000810002022-12-06 3:55PM EST81.000.570.000.000.00-412025.00%
PDD221209P000820002022-12-06 3:59PM EST82.000.700.000.000.00-500012.50%
PDD221209P000830002022-12-06 3:50PM EST83.001.040.000.000.00-866012.50%
PDD221209P000840002022-12-06 3:58PM EST84.001.180.000.000.00-1,172012.50%
PDD221209P000850002022-12-06 3:59PM EST85.001.550.000.000.00-2,09806.25%
PDD221209P000860002022-12-06 3:59PM EST86.001.960.000.000.00-2,40603.13%
PDD221209P000870002022-12-06 3:56PM EST87.002.540.000.000.00-1,04100.00%
PDD221209P000880002022-12-06 3:36PM EST88.003.250.000.000.00-18100.00%
PDD221209P000890002022-12-06 3:17PM EST89.003.750.000.000.00-11500.00%
PDD221209P000900002022-12-06 3:55PM EST90.004.450.000.000.00-17000.00%
PDD221209P000910002022-12-06 3:52PM EST91.005.350.000.000.00-1300.00%
PDD221209P000920002022-12-06 1:30PM EST92.005.700.000.000.00-1000.00%
PDD221209P000930002022-12-05 10:59AM EST93.005.900.000.000.00-900.00%
PDD221209P000940002022-12-06 1:34PM EST94.007.460.000.000.00-300.00%
PDD221209P000950002022-12-06 1:44PM EST95.008.200.000.000.00-100.00%
PDD221209P000970002022-12-05 3:52PM EST97.009.250.000.000.00-400.00%
PDD221209P000990002022-12-05 12:40PM EST99.0011.450.000.000.00-900.00%
PDD221209P001000002022-11-30 1:01PM EST100.0019.050.000.000.00--00.00%
PDD221209P001070002022-12-02 11:41AM EST107.0020.000.000.000.00-100.00%
PDD221209P001100002022-12-05 10:59AM EST110.0021.800.000.000.00-100.00%