Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.263,74 +1.260,47 (+1,88%)
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 comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240802C00115000 | 2024-07-26 9:38AM EDT | 115.00 | 13.30 | 15.05 | 16.75 | -3.89 | -22.63% | 4 | 2 | 83.59% |
| PDD240802C00120000 | 2024-07-18 3:37PM EDT | 120.00 | 9.15 | 10.65 | 12.10 | -3.80 | -29.34% | 1 | 4 | 53.91% |
| PDD240802C00122000 | 2024-07-15 9:45AM EDT | 122.00 | 7.80 | 8.80 | 9.85 | -8.39 | -51.82% | 3 | 4 | 57.32% |
| PDD240802C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 6.40 | 6.40 | 7.15 | +0.20 | +3.23% | 23 | 3,751 | 49.76% |
| PDD240802C00126000 | 2024-07-26 11:21AM EDT | 126.00 | 5.40 | 4.65 | 6.00 | -1.45 | -21.17% | 4 | 7 | 42.46% |
| PDD240802C00127000 | 2024-07-26 3:22PM EDT | 127.00 | 5.02 | 4.90 | 6.05 | -5.78 | -53.52% | 14 | 5 | 54.15% |
| PDD240802C00128000 | 2024-07-26 3:56PM EDT | 128.00 | 4.13 | 4.20 | 4.40 | -1.12 | -21.33% | 29 | 6 | 38.87% |
| PDD240802C00129000 | 2024-07-26 12:40PM EDT | 129.00 | 3.92 | 3.55 | 4.75 | -0.63 | -13.85% | 44 | 5 | 52.71% |
| PDD240802C00130000 | 2024-07-26 3:49PM EDT | 130.00 | 3.20 | 3.00 | 3.35 | +0.39 | +13.88% | 537 | 36 | 40.72% |
| PDD240802C00131000 | 2024-07-26 3:44PM EDT | 131.00 | 2.53 | 2.26 | 2.68 | -0.28 | -9.96% | 112 | 94 | 38.43% |
| PDD240802C00132000 | 2024-07-26 3:06PM EDT | 132.00 | 1.92 | 2.03 | 2.29 | -0.38 | -16.52% | 330 | 111 | 39.26% |
| PDD240802C00133000 | 2024-07-26 3:44PM EDT | 133.00 | 1.70 | 1.15 | 1.84 | -0.01 | -0.58% | 165 | 253 | 38.48% |
| PDD240802C00134000 | 2024-07-26 3:56PM EDT | 134.00 | 1.30 | 1.35 | 1.62 | -0.35 | -21.21% | 214 | 210 | 40.31% |
| PDD240802C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 1.13 | 0.86 | 1.27 | -0.09 | -7.38% | 300 | 1,186 | 39.50% |
| PDD240802C00136000 | 2024-07-26 3:48PM EDT | 136.00 | 0.89 | 0.83 | 0.91 | -0.01 | -1.11% | 390 | 603 | 37.55% |
| PDD240802C00137000 | 2024-07-26 3:44PM EDT | 137.00 | 0.72 | 0.49 | 0.72 | -0.13 | -15.29% | 43 | 636 | 37.74% |
| PDD240802C00138000 | 2024-07-26 3:29PM EDT | 138.00 | 0.56 | 0.31 | 0.57 | 0.00 | - | 75 | 449 | 38.04% |
| PDD240802C00139000 | 2024-07-26 3:57PM EDT | 139.00 | 0.40 | 0.40 | 0.51 | -0.22 | -35.48% | 203 | 2,391 | 39.89% |
| PDD240802C00140000 | 2024-07-26 3:22PM EDT | 140.00 | 0.35 | 0.31 | 0.35 | -0.03 | -7.89% | 448 | 1,124 | 38.62% |
| PDD240802C00141000 | 2024-07-26 12:45PM EDT | 141.00 | 0.30 | 0.24 | 0.28 | -0.20 | -40.00% | 13 | 95 | 39.16% |
| PDD240802C00142000 | 2024-07-26 3:58PM EDT | 142.00 | 0.21 | 0.19 | 0.24 | -0.10 | -32.26% | 28 | 103 | 40.43% |
| PDD240802C00143000 | 2024-07-26 2:08PM EDT | 143.00 | 0.16 | 0.16 | 0.20 | -0.07 | -30.43% | 20 | 198 | 41.31% |
| PDD240802C00144000 | 2024-07-26 3:56PM EDT | 144.00 | 0.13 | 0.13 | 0.17 | -0.15 | -53.57% | 3 | 124 | 42.29% |
| PDD240802C00145000 | 2024-07-26 3:01PM EDT | 145.00 | 0.08 | 0.08 | 0.20 | -0.12 | -60.00% | 31 | 758 | 46.19% |
| PDD240802C00146000 | 2024-07-26 1:32PM EDT | 146.00 | 0.14 | 0.05 | 0.25 | -0.08 | -36.36% | 22 | 4,262 | 50.98% |
| PDD240802C00147000 | 2024-07-26 12:57PM EDT | 147.00 | 0.12 | 0.05 | 0.59 | -0.29 | -70.73% | 1 | 33 | 56.35% |
| PDD240802C00148000 | 2024-07-25 1:35PM EDT | 148.00 | 0.17 | 0.04 | 0.37 | 0.00 | - | 4 | 4,141 | 53.52% |
| PDD240802C00149000 | 2024-07-23 3:33PM EDT | 149.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 2 | 169 | 53.52% |
| PDD240802C00150000 | 2024-07-26 1:07PM EDT | 150.00 | 0.08 | 0.03 | 0.08 | -0.12 | -60.00% | 33 | 889 | 49.22% |
| PDD240802C00152500 | 2024-07-25 11:13AM EDT | 152.50 | 0.07 | 0.02 | 0.28 | -0.05 | -41.67% | 1 | 178 | 60.16% |
| PDD240802C00155000 | 2024-07-24 3:54PM EDT | 155.00 | 0.06 | 0.02 | 0.66 | -0.03 | -33.33% | 1 | 132 | 76.07% |
| PDD240802C00157500 | 2024-07-15 3:55PM EDT | 157.50 | 0.38 | 0.02 | 0.40 | 0.00 | - | 4 | 7 | 74.41% |
| PDD240802C00160000 | 2024-07-22 3:54PM EDT | 160.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 4 | 162 | 60.16% |
| PDD240802C00162500 | 2024-07-12 10:38AM EDT | 162.50 | 0.67 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 83.59% |
| PDD240802C00165000 | 2024-07-12 9:35AM EDT | 165.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 10 | 99.12% |
| PDD240802C00167500 | 2024-07-24 9:49AM EDT | 167.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 178 | 88.28% |
| PDD240802C00172500 | 2024-07-15 9:30AM EDT | 172.50 | 0.20 | 0.00 | 1.26 | 0.00 | - | 5 | 5 | 126.07% |
| PDD240802C00175000 | 2024-07-26 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.92 | -0.02 | -66.67% | 10 | 14 | 123.05% |
| PDD240802C00185000 | 2024-07-25 3:03PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 900 | 94.53% |
| PDD240802C00190000 | 2024-07-25 1:21PM EDT | 190.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| PDD240802C00195000 | 2024-07-17 10:31AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 152.15% |
| PDD240802C00200000 | 2024-07-19 3:20PM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 159.77% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240802P00100000 | 2024-07-26 1:22PM EDT | 100.00 | 0.11 | 0.00 | 0.28 | +0.08 | +266.67% | 1 | 5 | 98.05% |
| PDD240802P00105000 | 2024-07-02 10:24AM EDT | 105.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 1 | 99.51% |
| PDD240802P00110000 | 2024-07-18 11:03AM EDT | 110.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 1 | 5 | 82.42% |
| PDD240802P00115000 | 2024-07-26 3:53PM EDT | 115.00 | 0.08 | 0.06 | 0.27 | -0.03 | -27.27% | 13 | 342 | 54.39% |
| PDD240802P00120000 | 2024-07-26 3:58PM EDT | 120.00 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 579 | 587 | 40.04% |
| PDD240802P00121000 | 2024-07-25 2:18PM EDT | 121.00 | 0.20 | 0.19 | 0.23 | -0.11 | -35.48% | 8 | 20 | 39.16% |
| PDD240802P00122000 | 2024-07-26 3:35PM EDT | 122.00 | 0.27 | 0.25 | 0.29 | -0.06 | -18.18% | 5 | 144 | 38.09% |
| PDD240802P00123000 | 2024-07-26 2:21PM EDT | 123.00 | 0.34 | 0.33 | 0.37 | -0.16 | -32.00% | 7 | 103 | 37.16% |
| PDD240802P00124000 | 2024-07-26 1:08PM EDT | 124.00 | 0.47 | 0.24 | 0.49 | +0.08 | +20.51% | 5 | 55 | 36.72% |
| PDD240802P00125000 | 2024-07-26 3:57PM EDT | 125.00 | 0.63 | 0.38 | 0.65 | -0.36 | -36.36% | 189 | 836 | 36.48% |
| PDD240802P00126000 | 2024-07-26 3:58PM EDT | 126.00 | 0.87 | 0.73 | 0.85 | -0.28 | -24.35% | 241 | 628 | 36.18% |
| PDD240802P00127000 | 2024-07-26 3:40PM EDT | 127.00 | 1.09 | 0.87 | 1.21 | -0.41 | -27.33% | 243 | 362 | 37.84% |
| PDD240802P00128000 | 2024-07-26 2:47PM EDT | 128.00 | 1.46 | 1.17 | 1.44 | +0.27 | +22.69% | 265 | 133 | 36.43% |
| PDD240802P00129000 | 2024-07-26 3:42PM EDT | 129.00 | 1.71 | 1.10 | 1.83 | -0.59 | -25.65% | 59 | 207 | 36.69% |
| PDD240802P00130000 | 2024-07-26 3:51PM EDT | 130.00 | 2.17 | 1.92 | 2.23 | -0.59 | -21.38% | 213 | 2,120 | 36.23% |
| PDD240802P00131000 | 2024-07-26 2:40PM EDT | 131.00 | 2.42 | 2.02 | 2.79 | -0.21 | -7.98% | 85 | 1,141 | 37.18% |
| PDD240802P00132000 | 2024-07-26 3:48PM EDT | 132.00 | 3.14 | 2.96 | 3.30 | +0.36 | +12.95% | 20 | 1,430 | 36.60% |
| PDD240802P00133000 | 2024-07-26 3:45PM EDT | 133.00 | 3.71 | 2.94 | 3.95 | -0.89 | -19.35% | 34 | 1,033 | 37.18% |
| PDD240802P00134000 | 2024-07-26 2:08PM EDT | 134.00 | 4.12 | 4.35 | 4.65 | -0.50 | -10.82% | 4 | 191 | 37.74% |
| PDD240802P00135000 | 2024-07-26 12:55PM EDT | 135.00 | 5.07 | 4.10 | 5.30 | +0.02 | +0.40% | 32 | 663 | 36.72% |
| PDD240802P00136000 | 2024-07-26 1:26PM EDT | 136.00 | 5.66 | 4.90 | 6.10 | +0.38 | +7.20% | 3 | 136 | 37.38% |
| PDD240802P00137000 | 2024-07-26 3:47PM EDT | 137.00 | 6.69 | 6.55 | 6.90 | +0.40 | +6.36% | 242 | 5,081 | 37.33% |
| PDD240802P00138000 | 2024-07-26 12:52PM EDT | 138.00 | 7.00 | 7.05 | 8.10 | -0.66 | -8.62% | 5 | 89 | 44.92% |
| PDD240802P00139000 | 2024-07-26 1:02PM EDT | 139.00 | 7.74 | 8.10 | 8.65 | +0.14 | +1.84% | 7 | 112 | 38.38% |
| PDD240802P00140000 | 2024-07-26 1:02PM EDT | 140.00 | 8.74 | 9.20 | 9.75 | +1.79 | +25.76% | 11 | 363 | 44.04% |
| PDD240802P00141000 | 2024-07-26 11:46AM EDT | 141.00 | 10.60 | 9.30 | 10.85 | +2.22 | +26.49% | 12 | 63 | 49.66% |
| PDD240802P00142000 | 2024-07-26 11:32AM EDT | 142.00 | 11.83 | 10.45 | 11.80 | +2.53 | +27.20% | 8 | 34 | 51.47% |
| PDD240802P00143000 | 2024-07-26 12:55PM EDT | 143.00 | 11.55 | 10.80 | 12.90 | -0.12 | -1.03% | 25 | 438 | 57.08% |
| PDD240802P00144000 | 2024-07-23 3:56PM EDT | 144.00 | 11.34 | 12.10 | 14.45 | 0.00 | - | 40 | 64 | 72.66% |
| PDD240802P00145000 | 2024-07-26 9:56AM EDT | 145.00 | 16.25 | 13.05 | 15.70 | +2.72 | +20.10% | 5 | 886 | 81.05% |
| PDD240802P00146000 | 2024-06-14 11:37AM EDT | 146.00 | 5.30 | 5.15 | 6.75 | 0.00 | - | - | 1 | 0.00% |
| PDD240802P00147000 | 2024-07-16 11:44AM EDT | 147.00 | 10.55 | 15.40 | 18.25 | 0.00 | - | 2 | 2 | 66.60% |
| PDD240802P00148000 | 2024-07-16 12:52PM EDT | 148.00 | 12.50 | 16.50 | 18.85 | 0.00 | - | 1 | 1 | 64.60% |
| PDD240802P00149000 | 2024-07-22 2:48PM EDT | 149.00 | 14.25 | 17.70 | 19.05 | 0.00 | - | 5 | 412 | 54.20% |
| PDD240802P00150000 | 2024-07-19 12:48PM EDT | 150.00 | 18.30 | 17.45 | 19.95 | 0.00 | - | 20 | 1 | 78.42% |
| PDD240802P00160000 | 2024-07-17 9:30AM EDT | 160.00 | 25.80 | 27.60 | 31.15 | 0.00 | - | 4 | 0 | 76.95% |
© 2024 Yahoo. Todos os direitos reservados.