Mercado fechado

Pinduoduo Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,05+8,30 (+12,62%)
No fechamento: 04:00PM EST
74,30 +0,25 (+0,34%)
Pós-fechamento: 05:48PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221202C000370002022-10-25 8:47AM EST37.0012.8029.5030.100.00--10.00%
PDD221202C000400002022-11-11 9:34AM EST40.0028.5033.8534.300.00-112209.38%
PDD221202C000410002022-10-31 8:53AM EST41.0014.7432.8533.300.00-11201.56%
PDD221202C000420002022-11-09 9:37AM EST42.0019.1931.8532.300.00-11,026193.75%
PDD221202C000430002022-11-28 10:06AM EST43.0032.9630.9031.25+6.91+26.53%16185.94%
PDD221202C000440002022-11-25 9:47AM EST44.0022.1029.8530.350.00-190195.31%
PDD221202C000450002022-11-28 2:18PM EST45.0029.2428.9029.35+9.16+45.62%1227197.66%
PDD221202C000460002022-11-03 9:28AM EST46.0012.0027.9028.250.00-527165.63%
PDD221202C000470002022-11-03 9:25AM EST47.0010.8026.8527.350.00-128172.66%
PDD221202C000480002022-11-25 10:11AM EST48.0017.4025.8526.300.00-60161151.56%
PDD221202C000490002022-11-10 3:00PM EST49.0015.9224.8525.300.00-11145.31%
PDD221202C000500002022-11-28 3:45PM EST50.0024.1024.0024.25+1.37+6.03%1249160.16%
PDD221202C000510002022-11-28 3:45PM EST51.0023.1022.8523.35+2.10+10.00%785144.53%
PDD221202C000520002022-11-28 10:02AM EST52.0023.7521.9522.30+10.60+80.61%1017146.09%
PDD221202C000530002022-11-25 10:19AM EST53.0012.2521.0021.300.00-122145.70%
PDD221202C000540002022-11-21 10:29AM EST54.0013.9519.9520.300.00-326132.42%
PDD221202C000550002022-11-28 10:22AM EST55.0020.1419.0019.35+9.24+84.77%3241136.72%
PDD221202C000560002022-11-28 11:05AM EST56.0019.2017.9518.30+8.81+84.79%165119.14%
PDD221202C000570002022-11-28 3:40PM EST57.0017.3016.9517.25+7.88+83.65%16272105.47%
PDD221202C000580002022-11-28 3:38PM EST58.0016.4516.0016.25+7.27+79.19%435105.86%
PDD221202C000590002022-11-28 9:37AM EST59.0015.7015.0515.35+7.20+84.71%34354112.50%
PDD221202C000600002022-11-28 3:45PM EST60.0014.1513.9014.35+6.81+92.78%451,58293.36%
PDD221202C000610002022-11-28 3:54PM EST61.0013.3013.0013.30+6.98+110.44%51,40091.41%
PDD221202C000620002022-11-28 3:40PM EST62.0012.3512.0512.40+6.55+112.93%316394.92%
PDD221202C000630002022-11-28 9:57AM EST63.0012.9011.0011.35+7.50+138.89%181,01882.03%
PDD221202C000640002022-11-28 10:46AM EST64.0011.4010.1010.40+6.80+147.83%5945583.40%
PDD221202C000650002022-11-28 3:45PM EST65.009.259.059.50+5.15+125.61%6871,58578.52%
PDD221202C000660002022-11-28 3:59PM EST66.008.278.158.40+4.72+132.96%4831,13171.39%
PDD221202C000670002022-11-28 2:57PM EST67.007.617.257.50+4.56+149.51%18641470.90%
PDD221202C000680002022-11-28 3:59PM EST68.006.456.356.60+3.72+136.26%1351,26368.75%
PDD221202C000690002022-11-28 3:40PM EST69.005.925.505.70+3.57+151.91%14775866.46%
PDD221202C000700002022-11-28 3:57PM EST70.004.704.654.85+2.75+141.03%2,0754,04463.77%
PDD221202C000710002022-11-28 3:28PM EST71.004.143.954.10+2.44+143.53%6143,12164.01%
PDD221202C000720002022-11-28 3:28PM EST72.003.473.203.45+2.01+137.67%1,55950562.94%
PDD221202C000730002022-11-28 3:58PM EST73.002.742.662.80+1.48+117.46%2,0432,24363.09%
PDD221202C000740002022-11-28 3:59PM EST74.002.192.152.25+1.22+125.77%1,04348062.94%
PDD221202C000750002022-11-28 3:59PM EST75.001.721.711.79+0.94+120.51%4,0759,40562.99%
PDD221202C000760002022-11-28 3:56PM EST76.001.351.321.41+0.73+117.74%3,54050962.94%
PDD221202C000770002022-11-28 3:58PM EST77.001.041.001.11+0.55+112.24%1,7854,21963.14%
PDD221202C000780002022-11-28 3:58PM EST78.000.770.730.80+0.32+71.11%2,44930461.91%
PDD221202C000790002022-11-28 3:57PM EST79.000.580.560.66+0.25+75.76%2,31621163.82%
PDD221202C000800002022-11-28 3:59PM EST80.000.430.420.48+0.18+72.00%6,0952,71363.87%
PDD221202C000810002022-11-28 3:59PM EST81.000.370.300.36+0.14+60.87%8292964.16%
PDD221202C000820002022-11-28 3:59PM EST82.000.270.220.26+0.11+68.75%4,9912,53964.45%
PDD221202C000830002022-11-28 3:59PM EST83.000.180.160.22+0.04+28.57%1,14152666.21%
PDD221202C000840002022-11-28 3:41PM EST84.000.140.120.160.00-7272066.80%
PDD221202C000850002022-11-28 3:59PM EST85.000.100.080.12-0.02-16.67%6654,95167.19%
PDD221202C000860002022-11-28 3:31PM EST86.000.080.060.100.00-1173,06468.95%
PDD221202C000870002022-11-28 3:59PM EST87.000.060.040.08-0.01-14.29%2952769.92%
PDD221202C000880002022-11-28 3:28PM EST88.000.050.010.07-0.05-50.00%266569.53%
PDD221202C000890002022-11-28 1:44PM EST89.000.070.010.06-0.11-61.11%55371.88%
PDD221202C000900002022-11-28 3:35PM EST90.000.030.010.06-0.01-25.00%1,14298475.78%
PDD221202C000950002022-11-28 10:04AM EST95.000.020.000.03-0.02-50.00%1364784.38%
PDD221202C001000002022-11-28 9:37AM EST100.000.080.010.02-0.01-11.11%643498.44%
PDD221202C001050002022-11-28 9:33AM EST105.000.040.000.010.00-2551100.00%
PDD221202C001090002022-11-28 10:43AM EST109.000.010.000.01-0.04-80.00%18202112.50%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD221202P000300002022-11-28 9:30AM EST30.000.010.000.010.00-318256.25%
PDD221202P000340002022-11-02 1:46PM EST34.000.350.000.030.00-10246.88%
PDD221202P000350002022-11-23 2:50PM EST35.000.050.000.020.00-175228.13%
PDD221202P000370002022-11-15 3:48PM EST37.000.060.000.030.00-15221.88%
PDD221202P000380002022-11-23 3:57PM EST38.000.020.000.020.00-615206.25%
PDD221202P000390002022-11-28 1:06PM EST39.000.020.000.02-0.05-71.43%22196.88%
PDD221202P000400002022-11-25 11:25AM EST40.000.030.000.010.00-1153175.00%
PDD221202P000410002022-11-25 12:18PM EST41.000.020.000.020.00-1054181.25%
PDD221202P000420002022-11-23 1:19PM EST42.000.050.000.020.00-6478175.00%
PDD221202P000430002022-11-25 12:08PM EST43.000.010.000.02-0.04-80.00%2527168.75%
PDD221202P000440002022-11-23 10:49AM EST44.000.050.000.020.00-161162.50%
PDD221202P000445002022-11-25 12:32PM EST44.500.040.000.020.00-22159.38%
PDD221202P000450002022-11-28 10:15AM EST45.000.020.000.02-0.03-60.00%154166156.25%
PDD221202P000455002022-11-28 9:48AM EST45.500.020.000.02-0.03-60.00%11153.13%
PDD221202P000460002022-11-28 10:07AM EST46.000.010.010.02-0.04-80.00%626156.25%
PDD221202P000465002022-11-25 12:34PM EST46.500.060.000.020.00-1617146.88%
PDD221202P000470002022-11-28 3:09PM EST47.000.020.000.02-0.05-71.43%3564143.75%
PDD221202P000475002022-11-28 3:09PM EST47.500.020.010.02-0.09-81.82%25113146.88%
PDD221202P000480002022-11-28 3:59PM EST48.000.020.010.03-0.07-77.78%30358146.88%
PDD221202P000485002022-11-28 12:23PM EST48.500.020.010.03-0.07-77.78%374143.75%
PDD221202P000490002022-11-28 10:39AM EST49.000.030.010.03-0.06-66.67%6249140.63%
PDD221202P000495002022-11-28 12:22PM EST49.500.030.010.03-0.09-75.00%1631137.50%
PDD221202P000500002022-11-28 3:48PM EST50.000.020.010.03-0.10-83.33%4312,272134.38%
PDD221202P000510002022-11-28 3:36PM EST51.000.030.010.03-0.13-81.25%54139128.13%
PDD221202P000520002022-11-28 2:28PM EST52.000.030.020.04-0.21-87.50%23247128.91%
PDD221202P000530002022-11-28 1:56PM EST53.000.040.020.05-0.24-85.71%30162125.00%
PDD221202P000540002022-11-28 3:58PM EST54.000.030.030.04-0.33-91.67%142242118.75%
PDD221202P000550002022-11-28 3:45PM EST55.000.040.030.04-0.42-91.30%1321,027112.50%
PDD221202P000560002022-11-28 3:58PM EST56.000.040.040.05-0.55-93.22%70291110.16%
PDD221202P000570002022-11-28 2:49PM EST57.000.050.030.05-0.68-93.15%266805102.34%
PDD221202P000580002022-11-28 3:44PM EST58.000.050.030.05-0.88-94.62%16676996.48%
PDD221202P000590002022-11-28 2:19PM EST59.000.070.040.06-1.16-94.31%9592293.75%
PDD221202P000600002022-11-28 3:48PM EST60.000.060.050.06-1.36-95.77%7582,02988.67%
PDD221202P000610002022-11-28 2:42PM EST61.000.090.060.07-1.66-94.86%8602,32485.16%
PDD221202P000620002022-11-28 2:28PM EST62.000.090.070.08-1.99-95.67%4001,83380.86%
PDD221202P000630002022-11-28 3:50PM EST63.000.100.080.10-2.25-95.74%23430876.95%
PDD221202P000640002022-11-28 3:30PM EST64.000.140.100.12-2.67-95.02%26549273.63%
PDD221202P000650002022-11-28 3:53PM EST65.000.140.140.16-3.19-95.80%1,31382671.68%
PDD221202P000660002022-11-28 3:57PM EST66.000.200.190.20-3.53-94.64%52645968.95%
PDD221202P000670002022-11-28 3:59PM EST67.000.250.230.26-4.01-94.13%24929465.63%
PDD221202P000680002022-11-28 3:57PM EST68.000.370.340.38-4.50-92.40%1,7691,67365.23%
PDD221202P000690002022-11-28 3:59PM EST69.000.480.460.52-4.97-91.19%42615963.67%
PDD221202P000700002022-11-28 3:59PM EST70.000.670.640.68-5.70-89.48%3,6595,77862.21%
PDD221202P000710002022-11-28 3:58PM EST71.000.940.870.97-6.06-86.57%2,12739462.11%
PDD221202P000720002022-11-28 3:59PM EST72.001.241.191.31-6.31-83.58%95812162.16%
PDD221202P000730002022-11-28 3:59PM EST73.001.611.611.70-7.89-83.05%1,3007262.31%
PDD221202P000740002022-11-28 3:59PM EST74.002.102.042.15-7.30-77.66%3,03615561.33%
PDD221202P000750002022-11-28 3:58PM EST75.002.632.582.72-8.07-75.42%2,6376261.57%
PDD221202P000760002022-11-28 3:58PM EST76.003.253.153.35-7.80-70.59%1,9722860.94%
PDD221202P000770002022-11-28 3:59PM EST77.003.963.854.05-7.64-65.86%1,1699061.33%
PDD221202P000780002022-11-28 3:08PM EST78.004.714.604.80-7.74-62.17%43561.43%
PDD221202P000800002022-11-28 3:21PM EST80.006.266.206.50-8.74-58.27%37561.52%
PDD221202P000870002022-11-21 9:45AM EST87.0018.6012.7513.200.00--661.72%
PDD221202P000900002022-11-28 9:47AM EST90.0015.0015.8016.15-5.25-25.93%1372.66%