Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
73,01 +0,20 (+0,27%) OURO
1.959,20 +5,40 (+0,28%) Bitcoin USD
27.118,21 -876,63 (-3,13%)
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 comprapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230331C00055000 | 2023-03-22 9:33AM EDT | 55.00 | 22.85 | 16.55 | 16.95 | 0.00 | - | - | 31 | 126.56% |
| PDD230331C00060000 | 2023-03-24 3:45PM EDT | 60.00 | 12.00 | 11.50 | 12.00 | -2.05 | -14.59% | 1 | 11 | 89.84% |
| PDD230331C00062000 | 2023-03-27 11:19AM EDT | 62.00 | 9.45 | 9.70 | 10.00 | -2.10 | -18.18% | 6 | 1 | 90.23% |
| PDD230331C00064000 | 2023-03-24 3:02PM EDT | 64.00 | 10.00 | 7.70 | 8.05 | 0.00 | - | 1 | 1 | 76.76% |
| PDD230331C00065000 | 2023-03-23 9:57AM EDT | 65.00 | 13.43 | 6.85 | 7.15 | 0.00 | - | - | 25 | 78.42% |
| PDD230331C00066000 | 2023-03-27 3:22PM EDT | 66.00 | 6.06 | 5.85 | 6.15 | -4.29 | -41.45% | 10 | 4 | 69.53% |
| PDD230331C00067000 | 2023-03-24 10:27AM EDT | 67.00 | 8.60 | 4.95 | 5.30 | 0.00 | - | 7 | 7 | 67.58% |
| PDD230331C00068000 | 2023-03-27 2:23PM EDT | 68.00 | 4.35 | 4.20 | 4.45 | -2.05 | -32.03% | 17 | 7 | 67.19% |
| PDD230331C00069000 | 2023-03-27 12:38PM EDT | 69.00 | 3.05 | 3.45 | 3.70 | -2.05 | -40.20% | 21 | 2 | 66.36% |
| PDD230331C00070000 | 2023-03-27 2:14PM EDT | 70.00 | 2.84 | 2.78 | 2.91 | -2.21 | -43.76% | 273 | 126 | 63.77% |
| PDD230331C00071000 | 2023-03-27 3:57PM EDT | 71.00 | 2.13 | 2.24 | 2.30 | -1.62 | -43.20% | 460 | 11 | 64.16% |
| PDD230331C00072000 | 2023-03-27 3:59PM EDT | 72.00 | 1.72 | 1.70 | 1.79 | -1.93 | -52.88% | 781 | 96 | 63.38% |
| PDD230331C00073000 | 2023-03-27 3:59PM EDT | 73.00 | 1.29 | 1.27 | 1.38 | -1.78 | -57.98% | 557 | 184 | 63.33% |
| PDD230331C00074000 | 2023-03-27 3:59PM EDT | 74.00 | 0.97 | 0.94 | 1.03 | -1.49 | -60.57% | 161 | 438 | 63.38% |
| PDD230331C00075000 | 2023-03-27 3:57PM EDT | 75.00 | 0.70 | 0.68 | 0.75 | -1.30 | -65.00% | 2,108 | 791 | 63.38% |
| PDD230331C00076000 | 2023-03-27 3:35PM EDT | 76.00 | 0.51 | 0.50 | 0.56 | -1.08 | -67.92% | 210 | 711 | 64.45% |
| PDD230331C00077000 | 2023-03-27 3:40PM EDT | 77.00 | 0.37 | 0.34 | 0.40 | -0.89 | -70.63% | 213 | 333 | 64.36% |
| PDD230331C00078000 | 2023-03-27 3:59PM EDT | 78.00 | 0.25 | 0.25 | 0.31 | -0.75 | -75.00% | 403 | 795 | 66.21% |
| PDD230331C00079000 | 2023-03-27 3:36PM EDT | 79.00 | 0.18 | 0.18 | 0.21 | -0.60 | -76.92% | 211 | 497 | 66.60% |
| PDD230331C00080000 | 2023-03-27 3:59PM EDT | 80.00 | 0.15 | 0.13 | 0.17 | -0.50 | -76.92% | 1,211 | 2,603 | 68.75% |
| PDD230331C00081000 | 2023-03-27 3:59PM EDT | 81.00 | 0.11 | 0.08 | 0.11 | -0.41 | -78.85% | 59 | 690 | 67.97% |
| PDD230331C00082000 | 2023-03-27 2:23PM EDT | 82.00 | 0.08 | 0.06 | 0.09 | -0.33 | -80.49% | 128 | 1,293 | 70.31% |
| PDD230331C00083000 | 2023-03-27 2:48PM EDT | 83.00 | 0.06 | 0.04 | 0.06 | -0.27 | -81.82% | 56 | 439 | 70.31% |
| PDD230331C00084000 | 2023-03-27 2:36PM EDT | 84.00 | 0.04 | 0.03 | 0.05 | -0.25 | -86.21% | 38 | 366 | 72.66% |
| PDD230331C00085000 | 2023-03-27 3:28PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 209 | 1,032 | 72.66% |
| PDD230331C00086000 | 2023-03-27 2:17PM EDT | 86.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 46 | 449 | 74.22% |
| PDD230331C00087000 | 2023-03-27 2:15PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 17 | 113 | 78.13% |
| PDD230331C00088000 | 2023-03-27 2:42PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 16 | 164 | 79.69% |
| PDD230331C00089000 | 2023-03-27 11:36AM EDT | 89.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 535 | 82.81% |
| PDD230331C00090000 | 2023-03-27 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 29 | 1,809 | 82.81% |
| PDD230331C00091000 | 2023-03-27 11:30AM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 9 | 79 | 87.50% |
| PDD230331C00092000 | 2023-03-27 12:46PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 3 | 705 | 94.53% |
| PDD230331C00093000 | 2023-03-27 12:03PM EDT | 93.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 390 | 93.75% |
| PDD230331C00094000 | 2023-03-27 11:22AM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 501 | 101.56% |
| PDD230331C00095000 | 2023-03-24 2:38PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 1,396 | 104.69% |
| PDD230331C00096000 | 2023-03-23 1:11PM EDT | 96.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 1,020 | 107.81% |
| PDD230331C00097000 | 2023-03-24 3:25PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 112.50% |
| PDD230331C00098000 | 2023-03-24 2:47PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 156 | 115.63% |
| PDD230331C00099000 | 2023-03-27 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 2,899 | 112.50% |
| PDD230331C00100000 | 2023-03-27 1:38PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 1,830 | 121.88% |
| PDD230331C00101000 | 2023-03-23 10:23AM EDT | 101.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 301 | 125.00% |
| PDD230331C00102000 | 2023-03-24 3:36PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 249 | 128.13% |
| PDD230331C00103000 | 2023-03-23 11:36AM EDT | 103.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 36 | 74 | 125.00% |
| PDD230331C00104000 | 2023-03-20 1:48PM EDT | 104.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 9 | 307 | 134.38% |
| PDD230331C00105000 | 2023-03-27 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 3,117 | 131.25% |
| PDD230331C00106000 | 2023-03-24 11:07AM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 134 | 140.63% |
| PDD230331C00107000 | 2023-03-24 12:34PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 654 | 143.75% |
| PDD230331C00110000 | 2023-03-27 12:13PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 1,856 | 146.88% |
| PDD230331C00115000 | 2023-03-24 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 165.63% |
| PDD230331C00120000 | 2023-03-24 2:40PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,732 | 178.13% |
| PDD230331C00125000 | 2023-03-17 10:05AM EDT | 125.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 190.63% |
| PDD230331C00130000 | 2023-03-27 2:11PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 44 | 203.13% |
| PDD230331C00135000 | 2023-03-23 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 53 | 212.50% |
Opções de vendapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD230331P00050000 | 2023-03-24 2:41PM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 118.75% |
| PDD230331P00055000 | 2023-03-27 1:05PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 25 | 106.25% |
| PDD230331P00059000 | 2023-03-24 1:53PM EDT | 59.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 5 | 5 | 90.63% |
| PDD230331P00060000 | 2023-03-27 2:26PM EDT | 60.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 781 | 152 | 87.50% |
| PDD230331P00061000 | 2023-03-27 2:00PM EDT | 61.00 | 0.09 | 0.06 | 0.08 | -0.06 | -40.00% | 1 | 60 | 82.81% |
| PDD230331P00062000 | 2023-03-27 2:49PM EDT | 62.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 6 | 38 | 79.30% |
| PDD230331P00063000 | 2023-03-27 3:39PM EDT | 63.00 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 146 | 10 | 75.59% |
| PDD230331P00064000 | 2023-03-27 3:43PM EDT | 64.00 | 0.16 | 0.14 | 0.17 | -0.14 | -46.67% | 96 | 116 | 72.66% |
| PDD230331P00065000 | 2023-03-27 3:51PM EDT | 65.00 | 0.23 | 0.18 | 0.24 | -0.11 | -32.35% | 424 | 1,334 | 69.92% |
| PDD230331P00066000 | 2023-03-27 2:29PM EDT | 66.00 | 0.32 | 0.28 | 0.33 | -0.22 | -40.74% | 141 | 32 | 68.46% |
| PDD230331P00067000 | 2023-03-27 3:59PM EDT | 67.00 | 0.40 | 0.38 | 0.45 | -0.15 | -27.27% | 57 | 424 | 65.92% |
| PDD230331P00068000 | 2023-03-27 1:09PM EDT | 68.00 | 0.75 | 0.54 | 0.64 | +0.05 | +7.14% | 505 | 94 | 64.65% |
| PDD230331P00069000 | 2023-03-27 3:57PM EDT | 69.00 | 0.85 | 0.77 | 0.84 | -0.05 | -5.56% | 164 | 109 | 62.79% |
| PDD230331P00070000 | 2023-03-27 3:58PM EDT | 70.00 | 1.17 | 1.07 | 1.17 | +0.09 | +8.33% | 767 | 2,157 | 62.21% |
| PDD230331P00071000 | 2023-03-27 3:51PM EDT | 71.00 | 1.65 | 1.46 | 1.57 | +0.33 | +25.00% | 375 | 483 | 61.62% |
| PDD230331P00072000 | 2023-03-27 3:33PM EDT | 72.00 | 1.95 | 1.93 | 2.08 | +0.29 | +17.47% | 598 | 491 | 61.33% |
| PDD230331P00073000 | 2023-03-27 3:50PM EDT | 73.00 | 2.73 | 2.51 | 2.67 | +0.63 | +30.00% | 107 | 365 | 61.43% |
| PDD230331P00074000 | 2023-03-27 3:21PM EDT | 74.00 | 3.20 | 3.20 | 3.30 | +0.57 | +21.67% | 47 | 299 | 61.33% |
| PDD230331P00075000 | 2023-03-27 3:59PM EDT | 75.00 | 4.00 | 3.90 | 4.10 | +0.94 | +30.72% | 140 | 561 | 61.91% |
| PDD230331P00076000 | 2023-03-27 3:54PM EDT | 76.00 | 4.97 | 4.65 | 4.95 | +1.31 | +35.79% | 42 | 440 | 62.01% |
| PDD230331P00077000 | 2023-03-27 11:36AM EDT | 77.00 | 6.16 | 5.50 | 5.80 | +1.66 | +36.89% | 138 | 195 | 62.11% |
| PDD230331P00078000 | 2023-03-27 3:50PM EDT | 78.00 | 6.80 | 6.45 | 6.70 | +1.55 | +29.52% | 97 | 861 | 64.55% |
| PDD230331P00079000 | 2023-03-27 2:17PM EDT | 79.00 | 7.55 | 7.25 | 7.60 | +1.55 | +25.83% | 98 | 1,834 | 57.81% |
| PDD230331P00080000 | 2023-03-27 2:55PM EDT | 80.00 | 8.45 | 8.25 | 8.60 | +1.57 | +22.82% | 39 | 1,132 | 63.67% |
| PDD230331P00081000 | 2023-03-27 2:41PM EDT | 81.00 | 9.40 | 9.20 | 9.55 | +1.81 | +23.85% | 33 | 745 | 61.72% |
| PDD230331P00082000 | 2023-03-27 2:44PM EDT | 82.00 | 10.40 | 10.15 | 10.50 | +1.53 | +17.25% | 55 | 158 | 83.59% |
| PDD230331P00083000 | 2023-03-27 2:52PM EDT | 83.00 | 11.36 | 11.15 | 11.55 | +1.06 | +10.29% | 39 | 144 | 65.23% |
| PDD230331P00084000 | 2023-03-27 2:48PM EDT | 84.00 | 12.50 | 12.15 | 12.50 | +1.50 | +13.64% | 36 | 163 | 56.25% |
| PDD230331P00085000 | 2023-03-27 2:47PM EDT | 85.00 | 13.50 | 13.15 | 13.60 | +2.14 | +18.84% | 44 | 267 | 81.25% |
| PDD230331P00086000 | 2023-03-27 2:48PM EDT | 86.00 | 14.50 | 14.10 | 14.50 | +5.12 | +54.58% | 30 | 79 | 105.66% |
| PDD230331P00087000 | 2023-03-27 2:41PM EDT | 87.00 | 15.40 | 15.10 | 15.55 | +5.18 | +50.68% | 36 | 330 | 67.19% |
| PDD230331P00088000 | 2023-03-27 2:50PM EDT | 88.00 | 16.45 | 16.10 | 16.55 | +5.22 | +46.48% | 47 | 106 | 71.88% |
| PDD230331P00089000 | 2023-03-27 2:45PM EDT | 89.00 | 17.40 | 17.10 | 17.50 | +6.72 | +62.92% | 30 | 74 | 120.90% |
| PDD230331P00090000 | 2023-03-27 2:37PM EDT | 90.00 | 18.30 | 18.10 | 18.50 | +2.02 | +12.41% | 32 | 198 | 125.78% |
| PDD230331P00091000 | 2023-03-27 2:46PM EDT | 91.00 | 19.40 | 19.15 | 19.55 | +2.20 | +12.79% | 10 | 28 | 99.22% |
| PDD230331P00092000 | 2023-03-27 2:44PM EDT | 92.00 | 20.40 | 20.15 | 20.50 | +2.20 | +12.09% | 32 | 891 | 84.38% |
| PDD230331P00093000 | 2023-03-27 2:48PM EDT | 93.00 | 21.55 | 21.10 | 21.60 | +2.45 | +12.83% | 30 | 142 | 106.25% |
| PDD230331P00094000 | 2023-03-27 2:43PM EDT | 94.00 | 22.35 | 22.15 | 22.55 | +5.65 | +33.83% | 16 | 25 | 110.16% |
| PDD230331P00095000 | 2023-03-22 12:44PM EDT | 95.00 | 19.05 | 23.10 | 23.60 | 0.00 | - | 161 | 80 | 114.06% |
| PDD230331P00096000 | 2023-03-22 2:47PM EDT | 96.00 | 19.55 | 24.10 | 24.65 | 0.00 | - | 400 | 43 | 127.34% |
| PDD230331P00097000 | 2023-03-22 2:47PM EDT | 97.00 | 20.40 | 25.10 | 25.55 | 0.00 | - | 25 | 1 | 100.00% |
| PDD230331P00098000 | 2023-03-21 10:41AM EDT | 98.00 | 17.85 | 26.10 | 26.60 | 0.00 | - | 187 | 0 | 125.00% |
| PDD230331P00099000 | 2023-03-22 2:47PM EDT | 99.00 | 22.50 | 27.10 | 27.70 | 0.00 | - | 126 | 0 | 146.09% |
| PDD230331P00100000 | 2023-03-22 2:47PM EDT | 100.00 | 23.50 | 28.10 | 28.55 | 0.00 | - | 51 | 19 | 109.38% |
| PDD230331P00101000 | 2023-03-21 10:20AM EDT | 101.00 | 21.75 | 29.10 | 29.65 | 0.00 | - | 33 | 0 | 145.70% |
| PDD230331P00102000 | 2023-03-23 2:58PM EDT | 102.00 | 25.10 | 30.10 | 30.55 | 0.00 | - | 38 | 23 | 115.63% |
| PDD230331P00103000 | 2023-03-20 2:11PM EDT | 103.00 | 23.40 | 31.10 | 31.55 | 0.00 | - | 19 | 0 | 118.75% |
| PDD230331P00104000 | 2023-03-20 1:03PM EDT | 104.00 | 23.75 | 32.10 | 32.60 | 0.00 | - | 124 | 3 | 145.31% |
| PDD230331P00105000 | 2023-03-23 2:41PM EDT | 105.00 | 27.69 | 33.10 | 33.65 | 0.00 | - | 29 | 34 | 159.38% |
| PDD230331P00106000 | 2023-03-23 2:41PM EDT | 106.00 | 28.70 | 34.10 | 34.60 | 0.00 | - | 19 | 10 | 151.56% |
| PDD230331P00107000 | 2023-03-20 3:53PM EDT | 107.00 | 28.01 | 35.10 | 35.55 | 0.00 | - | 2 | 3 | 128.13% |
| PDD230331P00110000 | 2023-03-23 2:58PM EDT | 110.00 | 33.25 | 38.10 | 38.55 | 0.00 | - | 80 | 42 | 137.50% |
| PDD230331P00115000 | 2023-03-17 1:32PM EDT | 115.00 | 24.03 | 43.10 | 43.50 | 0.00 | - | 2 | 0 | 225.39% |
| PDD230331P00120000 | 2023-03-20 11:13AM EDT | 120.00 | 38.35 | 48.10 | 48.60 | 0.00 | - | 2 | 0 | 192.19% |
| PDD230331P00125000 | 2023-03-20 11:44AM EDT | 125.00 | 45.00 | 53.10 | 53.60 | 0.00 | - | 9 | 0 | 204.69% |
| PDD230331P00135000 | 2023-03-20 10:56AM EDT | 135.00 | 53.15 | 63.10 | 63.60 | 0.00 | - | - | 0 | 229.69% |
© 2023 Yahoo. Todos os direitos reservados.
