Mercado fechará em 2 h 43 min

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
49,39-1,74 (-3,40%)
A partir de 01:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD220819C000300002022-08-10 9:31AM EDT30.0015.6019.3019.500.00-430181.25%
PDD220819C000335002022-08-11 11:50AM EDT33.5016.2015.8016.050.00--3168.75%
PDD220819C000350002022-08-03 9:49AM EDT35.0013.4014.3014.550.00-112151.56%
PDD220819C000365002022-08-15 12:21PM EDT36.5014.8012.8513.050.00-12146.88%
PDD220819C000370002022-08-11 11:05AM EDT37.0013.4012.2512.550.00--3109.38%
PDD220819C000380002022-08-10 10:10AM EDT38.008.0511.4011.600.00--3144.53%
PDD220819C000390002022-08-11 11:08AM EDT39.0011.0510.3010.550.00-66109.38%
PDD220819C000400002022-08-15 10:24AM EDT40.009.909.259.50+0.40+4.21%119120.70%
PDD220819C000410002022-08-15 9:33AM EDT41.008.358.358.550.00-32396.88%
PDD220819C000415002022-08-11 12:20PM EDT41.508.457.858.000.00-23983.59%
PDD220819C000420002022-08-10 2:49PM EDT42.005.507.357.550.00-52886.33%
PDD220819C000425002022-08-15 2:18PM EDT42.507.456.857.20-1.25-14.37%25195.70%
PDD220819C000430002022-08-16 12:49PM EDT43.006.346.456.70-1.76-21.73%53596.88%
PDD220819C000435002022-08-15 9:40AM EDT43.505.805.906.150.00-31883.98%
PDD220819C000440002022-08-16 12:03PM EDT44.005.605.355.650.00-63074.22%
PDD220819C000445002022-08-09 11:36AM EDT44.504.254.955.150.00-2275.20%
PDD220819C000450002022-08-16 10:40AM EDT45.004.554.554.70-1.90-29.46%186577.15%
PDD220819C000455002022-08-15 9:53AM EDT45.503.804.004.250.00-36870.51%
PDD220819C000460002022-08-16 9:30AM EDT46.004.203.653.85-1.30-23.64%13574.02%
PDD220819C000465002022-08-16 10:10AM EDT46.503.703.253.35-0.05-1.33%18770.31%
PDD220819C000470002022-08-16 11:18AM EDT47.002.972.883.05-1.58-34.73%1412473.14%
PDD220819C000475002022-08-16 11:35AM EDT47.502.632.522.60-1.52-36.63%216870.12%
PDD220819C000480002022-08-16 12:33PM EDT48.002.252.192.27-1.57-41.10%8913970.31%
PDD220819C000485002022-08-16 12:11PM EDT48.501.851.901.96-1.55-45.59%1012370.51%
PDD220819C000490002022-08-16 11:26AM EDT49.001.641.591.71-1.36-45.33%7967570.41%
PDD220819C000495002022-08-16 1:01PM EDT49.501.451.341.45-1.06-42.23%12023370.22%
PDD220819C000500002022-08-16 1:01PM EDT50.001.181.151.18-1.09-48.02%2842,12269.82%
PDD220819C000510002022-08-16 12:45PM EDT51.000.750.760.81-0.98-56.65%37662269.14%
PDD220819C000520002022-08-16 12:23PM EDT52.000.500.490.54-0.72-59.02%3211,13169.24%
PDD220819C000530002022-08-16 12:25PM EDT53.000.330.310.35-0.54-62.07%2181,09969.63%
PDD220819C000540002022-08-16 12:45PM EDT54.000.190.180.21-0.41-68.33%3461,61769.14%
PDD220819C000550002022-08-16 1:01PM EDT55.000.140.130.14-0.25-64.10%1,3474,67571.88%
PDD220819C000560002022-08-16 11:28AM EDT56.000.070.070.09-0.21-75.00%30920172.27%
PDD220819C000570002022-08-16 12:43PM EDT57.000.040.040.06-0.14-77.78%5581,24373.44%
PDD220819C000580002022-08-16 9:52AM EDT58.000.040.030.04-0.09-69.23%442276.56%
PDD220819C000590002022-08-16 12:02PM EDT59.000.030.030.04-0.06-66.67%5656182.81%
PDD220819C000600002022-08-15 3:54PM EDT60.000.050.010.03-0.01-16.67%12,56682.81%
PDD220819C000610002022-08-16 9:52AM EDT61.000.020.010.03-0.03-60.00%427589.06%
PDD220819C000620002022-08-16 11:21AM EDT62.000.020.000.02-0.01-33.33%46687.50%
PDD220819C000630002022-08-16 11:02AM EDT63.000.010.000.03-0.02-66.67%28296.88%
PDD220819C000640002022-08-15 11:36AM EDT64.000.020.000.030.00-1021101.56%
PDD220819C000650002022-08-15 1:16PM EDT65.000.010.000.010.00-382,70393.75%
PDD220819C000700002022-08-15 1:56PM EDT70.000.020.000.020.00-23,261125.00%
PDD220819C000750002022-08-15 1:56PM EDT75.000.010.000.000.00-23,36350.00%
PDD220819C000800002022-08-12 12:30PM EDT80.000.020.000.010.00-42,600156.25%
PDD220819C000850002022-08-11 3:07PM EDT85.000.010.000.010.00-1766175.00%
PDD220819C000900002022-08-03 11:34AM EDT90.000.030.000.010.00-30693187.50%
PDD220819C000950002022-08-12 12:02PM EDT95.000.040.000.010.00-1161206.25%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD220819P000300002022-08-10 9:31AM EDT30.000.030.000.030.00-2126190.63%
PDD220819P000340002022-08-12 2:55PM EDT34.000.02-0.030.00--4159.38%
PDD220819P000350002022-08-15 12:35PM EDT35.000.020.000.030.00-1521135.94%
PDD220819P000360002022-08-10 11:53AM EDT36.000.060.000.030.00--1125.00%
PDD220819P000370002022-08-10 2:21PM EDT37.000.070.000.030.00--303115.63%
PDD220819P000380002022-08-15 12:16PM EDT38.000.020.000.030.00-1862106.25%
PDD220819P000390002022-08-15 12:05PM EDT39.000.020.000.020.00-56992.19%
PDD220819P000400002022-08-16 12:44PM EDT40.000.020.010.02+0.01+100.00%7995287.50%
PDD220819P000410002022-08-16 10:24AM EDT41.000.020.020.03-0.01-33.33%37584.38%
PDD220819P000415002022-08-15 10:27AM EDT41.500.070.020.030.00-12479.69%
PDD220819P000420002022-08-15 3:50PM EDT42.000.030.030.040.00-4935178.91%
PDD220819P000425002022-08-15 12:34PM EDT42.500.050.040.060.00-55178.52%
PDD220819P000430002022-08-16 9:54AM EDT43.000.050.060.07+0.01+25.00%1113476.95%
PDD220819P000435002022-08-15 12:34PM EDT43.500.080.080.09+0.02+33.33%15675.78%
PDD220819P000440002022-08-16 10:30AM EDT44.000.130.110.12+0.05+62.50%912875.00%
PDD220819P000445002022-08-16 10:30AM EDT44.500.160.140.16+0.06+60.00%13274.02%
PDD220819P000450002022-08-16 12:45PM EDT45.000.190.180.20+0.08+72.73%8342,46872.46%
PDD220819P000455002022-08-16 12:09PM EDT45.500.250.240.27+0.08+47.06%74672.46%
PDD220819P000460002022-08-16 12:47PM EDT46.000.340.310.35+0.15+78.95%39532371.78%
PDD220819P000465002022-08-16 10:25AM EDT46.500.450.390.45+0.18+66.67%19233771.09%
PDD220819P000470002022-08-16 12:41PM EDT47.000.520.500.56+0.24+85.71%58271470.31%
PDD220819P000475002022-08-16 12:26PM EDT47.500.610.630.70+0.24+64.86%70322969.92%
PDD220819P000480002022-08-16 11:44AM EDT48.000.760.800.87+0.33+76.74%451,58970.02%
PDD220819P000485002022-08-16 12:27PM EDT48.500.970.991.06+0.40+70.18%3337069.82%
PDD220819P000490002022-08-16 11:39AM EDT49.001.171.171.26+0.48+69.57%1,3381,41368.26%
PDD220819P000495002022-08-16 12:48PM EDT49.501.571.441.52+0.69+78.41%571,99268.95%
PDD220819P000500002022-08-16 11:11AM EDT50.001.641.671.79+0.58+54.72%612,86267.68%
PDD220819P000510002022-08-16 12:22PM EDT51.002.372.342.42+0.87+58.00%3872668.36%
PDD220819P000520002022-08-16 11:54AM EDT52.003.003.003.20+0.77+34.53%357367.68%
PDD220819P000530002022-08-16 10:29AM EDT53.004.053.804.00+1.24+44.13%51,04366.60%
PDD220819P000540002022-08-15 12:01PM EDT54.003.654.704.900.00-3215468.56%
PDD220819P000550002022-08-16 12:45PM EDT55.005.855.655.80+1.70+40.96%21,74169.34%
PDD220819P000560002022-08-15 10:01AM EDT56.007.006.606.750.00-224569.53%
PDD220819P000570002022-08-09 12:29PM EDT57.009.537.457.700.00-12182.03%
PDD220819P000580002022-08-11 10:07AM EDT58.007.008.508.800.00-64578.13%
PDD220819P000590002022-08-10 9:36AM EDT59.0014.009.509.750.00-22173.44%
PDD220819P000600002022-08-15 1:56PM EDT60.008.8310.5510.750.00-3372591.41%
PDD220819P000610002022-08-11 9:34AM EDT61.0011.0511.5511.700.00-43185.94%
PDD220819P000620002022-08-09 2:17PM EDT62.0014.9012.5012.700.00-130118.36%
PDD220819P000640002022-08-15 9:33AM EDT64.0014.7514.4514.700.00-22131.64%
PDD220819P000650002022-08-15 10:23AM EDT65.0015.7015.5515.700.00-7171107.81%
PDD220819P000700002022-08-04 9:52AM EDT70.0017.0020.5020.700.00-1043167.58%
PDD220819P000750002022-07-29 10:21AM EDT75.0025.4925.4525.800.00-10154.69%
PDD220819P000800002022-08-15 9:31AM EDT80.0031.5030.4530.750.00-1849233.59%
PDD220819P000900002022-07-11 10:36AM EDT90.0036.0942.5043.100.00--0504.00%
PDD220819P000950002022-06-30 10:05AM EDT95.0035.0045.5046.650.00--0366.02%