Mercado fechará em 6 h 27 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
151,96+4,87 (+3,31%)
A partir de 09:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240524C000900002024-05-21 11:54AM EDT90.0055.950.000.000.00-253750.00%
PDD240524C000950002024-04-19 10:12AM EDT95.0017.7550.0552.150.00-5505500.00%
PDD240524C000990002024-04-19 10:04AM EDT99.0014.2545.6548.550.00-330.00%
PDD240524C001000002024-05-22 9:38AM EDT100.0053.000.000.000.00-13,0750.00%
PDD240524C001060002024-04-12 10:32AM EDT106.0015.0028.7032.650.00-140.00%
PDD240524C001070002024-04-22 10:08AM EDT107.0014.100.000.000.00-100.00%
PDD240524C001080002024-04-15 9:41AM EDT108.0010.650.000.000.00-260.00%
PDD240524C001090002024-04-23 11:14AM EDT109.0020.500.000.000.00-230.00%
PDD240524C001100002024-05-21 3:04PM EDT110.0034.100.000.000.00-170.00%
PDD240524C001110002024-04-25 10:54AM EDT111.0014.750.000.000.00-3793830.00%
PDD240524C001120002024-04-24 9:55AM EDT112.0017.250.000.000.00-1460.00%
PDD240524C001130002024-04-15 12:07PM EDT113.008.4026.6530.600.00-670.00%
PDD240524C001140002024-05-22 10:32AM EDT114.0033.750.000.000.00-12180.00%
PDD240524C001150002024-05-21 3:39PM EDT115.0029.500.000.000.00-2170.00%
PDD240524C001160002024-05-21 12:26PM EDT116.0030.400.000.000.00-1160.00%
PDD240524C001170002024-05-21 12:26PM EDT117.0029.320.000.000.00-1200.00%
PDD240524C001180002024-05-01 3:09PM EDT118.0010.400.000.000.00-620.00%
PDD240524C001190002024-05-14 1:38PM EDT119.0020.100.000.000.00-1630.00%
PDD240524C001200002024-05-21 3:57PM EDT120.0026.000.000.000.00-13290.00%
PDD240524C001210002024-05-20 10:33AM EDT121.0027.500.000.000.00-1570.00%
PDD240524C001220002024-05-21 3:45PM EDT122.0023.000.000.000.00-2260.00%
PDD240524C001230002024-05-14 2:42PM EDT123.0016.200.000.000.00-2260.00%
PDD240524C001240002024-05-10 3:46PM EDT124.0013.300.000.000.00-1380.00%
PDD240524C001250002024-05-17 3:53PM EDT125.0021.600.000.000.00-11690.00%
PDD240524C001260002024-05-15 9:30AM EDT126.0015.870.000.000.00-11230.00%
PDD240524C001270002024-05-22 10:18AM EDT127.0023.610.000.000.00-11,0470.00%
PDD240524C001280002024-05-21 2:48PM EDT128.0017.590.000.000.00-2450.00%
PDD240524C001290002024-05-21 12:30PM EDT129.0018.700.000.000.00-10800.00%
PDD240524C001300002024-05-22 1:53PM EDT130.0016.800.000.000.00-764580.00%
PDD240524C001310002024-05-22 3:36PM EDT131.0016.350.000.000.00-6470.00%
PDD240524C001320002024-05-22 3:30PM EDT132.0015.300.000.000.00-101270.00%
PDD240524C001330002024-05-22 9:37AM EDT133.0021.000.000.000.00-1480.00%
PDD240524C001340002024-05-22 12:58PM EDT134.0012.800.000.000.00-45510.00%
PDD240524C001350002024-05-22 1:57PM EDT135.0011.750.000.000.00-992640.00%
PDD240524C001360002024-05-22 1:16PM EDT136.0010.570.000.000.00-9560.00%
PDD240524C001370002024-05-22 12:58PM EDT137.009.860.000.000.00-991760.00%
PDD240524C001380002024-05-22 3:58PM EDT138.009.570.000.000.00-241360.00%
PDD240524C001390002024-05-22 3:58PM EDT139.008.820.000.000.00-622540.00%
PDD240524C001400002024-05-22 3:53PM EDT140.008.070.000.000.00-6381,4720.00%
PDD240524C001410002024-05-22 12:58PM EDT141.006.180.000.000.00-601990.00%
PDD240524C001420002024-05-22 2:04PM EDT142.005.120.000.000.00-58710.00%
PDD240524C001430002024-05-22 3:17PM EDT143.004.400.000.000.00-961720.00%
PDD240524C001440002024-05-22 3:52PM EDT144.004.270.000.000.00-1105730.00%
PDD240524C001450002024-05-22 3:59PM EDT145.003.180.000.000.00-1,8441,5990.00%
PDD240524C001460002024-05-22 3:59PM EDT146.002.560.000.000.00-4256070.00%
PDD240524C001470002024-05-22 3:56PM EDT147.002.300.000.000.00-8996940.00%
PDD240524C001480002024-05-22 3:59PM EDT148.001.640.000.000.00-3,4963,2310.00%
PDD240524C001490002024-05-22 3:59PM EDT149.001.340.000.000.00-1,7205,4460.00%
PDD240524C001500002024-05-22 3:59PM EDT150.001.080.000.000.00-10,54312,3470.00%
PDD240524C001525002024-05-22 3:59PM EDT152.500.620.000.000.00-3,3021,0831.56%
PDD240524C001550002024-05-22 3:59PM EDT155.000.370.000.000.00-10,0954,9476.25%
PDD240524C001575002024-05-22 3:59PM EDT157.500.210.000.000.00-3,2932,42312.50%
PDD240524C001600002024-05-22 3:59PM EDT160.000.120.000.000.00-14,62921,55412.50%
PDD240524C001625002024-05-22 3:48PM EDT162.500.100.000.000.00-2,1051,51325.00%
PDD240524C001650002024-05-22 3:55PM EDT165.000.070.000.000.00-3,58510,54925.00%
PDD240524C001700002024-05-22 3:28PM EDT170.000.050.000.000.00-1,5161,33925.00%
PDD240524C001750002024-05-22 3:40PM EDT175.000.020.000.000.00-3761,45050.00%
PDD240524C001800002024-05-22 3:59PM EDT180.000.010.000.000.00-7342,27950.00%
PDD240524C001850002024-05-22 3:14PM EDT185.000.030.000.000.00-4561,49150.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240524P000750002024-04-23 12:48PM EDT75.000.030.000.000.00-1350.00%
PDD240524P000850002024-05-09 9:30AM EDT85.000.250.000.000.00-1150.00%
PDD240524P000900002024-05-21 2:55PM EDT90.000.010.000.000.00-212650.00%
PDD240524P000950002024-05-15 1:20PM EDT95.000.170.000.000.00-15150.00%
PDD240524P001000002024-05-21 2:49PM EDT100.000.080.000.000.00-21650.00%
PDD240524P001050002024-05-22 9:35AM EDT105.000.010.000.000.00-13,24850.00%
PDD240524P001060002024-05-13 10:37AM EDT106.000.080.000.000.00-31150.00%
PDD240524P001070002024-05-02 11:13AM EDT107.000.490.000.000.00-1950.00%
PDD240524P001080002024-05-21 11:52AM EDT108.000.070.000.000.00-345350.00%
PDD240524P001100002024-05-22 12:59PM EDT110.000.020.000.000.00-117250.00%
PDD240524P001110002024-05-21 1:11PM EDT111.000.070.000.000.00-285050.00%
PDD240524P001120002024-05-21 12:51PM EDT112.000.080.000.000.00-611450.00%
PDD240524P001130002024-05-22 12:06PM EDT113.000.020.000.000.00-214250.00%
PDD240524P001140002024-05-20 10:51AM EDT114.000.050.000.000.00-51850.00%
PDD240524P001150002024-05-22 9:36AM EDT115.000.030.000.000.00-632750.00%
PDD240524P001160002024-05-22 9:53AM EDT116.000.010.000.000.00-34336150.00%
PDD240524P001170002024-05-22 11:15AM EDT117.000.020.000.000.00-10630650.00%
PDD240524P001180002024-05-22 10:46AM EDT118.000.040.000.000.00-375650.00%
PDD240524P001190002024-05-22 1:11PM EDT119.000.020.000.000.00-251,01950.00%
PDD240524P001200002024-05-22 3:59PM EDT120.000.020.000.000.00-16148750.00%
PDD240524P001210002024-05-22 2:27PM EDT121.000.030.000.000.00-2417150.00%
PDD240524P001220002024-05-22 3:17PM EDT122.000.030.000.000.00-439950.00%
PDD240524P001230002024-05-22 2:43PM EDT123.000.050.000.000.00-7712850.00%
PDD240524P001240002024-05-22 3:50PM EDT124.000.050.000.000.00-13013550.00%
PDD240524P001250002024-05-22 3:41PM EDT125.000.040.000.000.00-3694,27350.00%
PDD240524P001260002024-05-22 2:48PM EDT126.000.030.000.000.00-9446750.00%
PDD240524P001270002024-05-22 1:04PM EDT127.000.050.000.000.00-26042550.00%
PDD240524P001280002024-05-22 3:49PM EDT128.000.060.000.000.00-2961,49650.00%
PDD240524P001290002024-05-22 3:46PM EDT129.000.050.000.000.00-33952750.00%
PDD240524P001300002024-05-22 3:57PM EDT130.000.060.000.000.00-1,5352,98850.00%
PDD240524P001310002024-05-22 3:00PM EDT131.000.060.000.000.00-46243750.00%
PDD240524P001320002024-05-22 3:54PM EDT132.000.050.000.000.00-3681,23250.00%
PDD240524P001330002024-05-22 2:36PM EDT133.000.100.000.000.00-13348750.00%
PDD240524P001340002024-05-22 3:40PM EDT134.000.060.000.000.00-10962750.00%
PDD240524P001350002024-05-22 3:52PM EDT135.000.120.000.000.00-1,5512,95925.00%
PDD240524P001360002024-05-22 3:14PM EDT136.000.080.000.000.00-12157825.00%
PDD240524P001370002024-05-22 2:48PM EDT137.000.110.000.000.00-57869925.00%
PDD240524P001380002024-05-22 3:58PM EDT138.000.100.000.000.00-31974525.00%
PDD240524P001390002024-05-22 3:10PM EDT139.000.130.000.000.00-2741,17425.00%
PDD240524P001400002024-05-22 3:54PM EDT140.000.150.000.000.00-4,8924,24525.00%
PDD240524P001410002024-05-22 3:58PM EDT141.000.240.000.000.00-46534425.00%
PDD240524P001420002024-05-22 3:59PM EDT142.000.380.000.000.00-8055,22025.00%
PDD240524P001430002024-05-22 3:59PM EDT143.000.720.000.000.00-1,18862925.00%
PDD240524P001440002024-05-22 3:33PM EDT144.000.610.000.000.00-1,53176512.50%
PDD240524P001450002024-05-22 3:59PM EDT145.001.050.000.000.00-4,6081,44612.50%
PDD240524P001460002024-05-22 3:55PM EDT146.001.280.000.000.00-1,17283112.50%
PDD240524P001470002024-05-22 3:53PM EDT147.001.790.000.000.00-1,5293,44112.50%
PDD240524P001480002024-05-22 3:59PM EDT148.002.500.000.000.00-1,4482976.25%
PDD240524P001490002024-05-22 3:57PM EDT149.003.050.000.000.00-4161866.25%
PDD240524P001500002024-05-22 3:38PM EDT150.003.880.000.000.00-2,7961,1116.25%
PDD240524P001525002024-05-22 3:48PM EDT152.505.750.000.000.00-3992060.00%
PDD240524P001550002024-05-22 3:26PM EDT155.008.200.000.000.00-1041350.00%
PDD240524P001600002024-05-22 1:55PM EDT160.0013.300.000.000.00-27250.00%
PDD240524P001650002024-05-22 3:57PM EDT165.0017.800.000.000.00-910.00%
PDD240524P001700002024-05-22 3:38PM EDT170.0022.930.000.000.00-600.00%