Mercado abrirá em 1 h 39 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,61+0,61 (+0,64%)
No fechamento: 04:00PM EDT
97,70 +2,09 (+2,19%)
Pré-Abertura: 07:17AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230929C000500002023-09-07 11:58AM EDT50.0046.070.000.000.00--10.00%
PDD230929C000550002023-08-30 10:52AM EDT55.0040.000.000.000.00--30.00%
PDD230929C000600002023-09-19 10:37AM EDT60.0038.750.000.000.00-120.00%
PDD230929C000650002023-09-25 10:08AM EDT65.0030.100.000.000.00-440.00%
PDD230929C000700002023-09-21 11:28AM EDT70.0022.300.000.000.00-5160.00%
PDD230929C000720002023-09-27 10:12AM EDT72.0023.550.000.000.00-231,3250.00%
PDD230929C000730002023-09-26 9:48AM EDT73.0021.650.000.000.00--10.00%
PDD230929C000740002023-09-25 10:51AM EDT74.0021.750.000.000.00-320.00%
PDD230929C000750002023-09-26 9:40AM EDT75.0020.050.000.000.00-9140.00%
PDD230929C000760002023-08-29 11:33AM EDT76.0019.5019.5019.750.00-112175.00%
PDD230929C000770002023-09-20 3:54PM EDT77.0017.850.000.000.00-232620.00%
PDD230929C000780002023-09-25 9:33AM EDT78.0016.400.000.000.00-21210.00%
PDD230929C000790002023-09-27 3:29PM EDT79.0015.970.000.000.00-4610.00%
PDD230929C000800002023-09-26 9:41AM EDT80.0015.600.000.000.00-21,5160.00%
PDD230929C000810002023-09-28 3:24PM EDT81.0014.470.000.000.00-2160.00%
PDD230929C000820002023-09-28 11:02AM EDT82.0013.250.000.000.00-22340.00%
PDD230929C000830002023-09-28 11:27AM EDT83.0012.550.000.000.00-41410.00%
PDD230929C000840002023-09-28 2:35PM EDT84.0011.150.000.000.00-170.00%
PDD230929C000850002023-09-28 2:27PM EDT85.0010.350.000.000.00-3530.00%
PDD230929C000860002023-09-28 12:50PM EDT86.009.650.000.000.00-6440.00%
PDD230929C000870002023-09-28 11:00AM EDT87.008.090.000.000.00-8260.00%
PDD230929C000880002023-09-28 1:02PM EDT88.007.500.000.000.00-2160.00%
PDD230929C000890002023-09-28 1:30PM EDT89.006.400.000.000.00-1260.00%
PDD230929C000900002023-09-28 9:36AM EDT90.004.800.000.000.00-22270.00%
PDD230929C000910002023-09-28 2:34PM EDT91.004.300.000.000.00-71370.00%
PDD230929C000920002023-09-28 3:54PM EDT92.003.650.000.000.00-10690.00%
PDD230929C000930002023-09-28 2:07PM EDT93.002.540.000.000.00-72700.00%
PDD230929C000940002023-09-28 2:33PM EDT94.001.710.000.000.00-1387170.00%
PDD230929C000950002023-09-28 3:58PM EDT95.001.280.000.000.00-2466,5630.00%
PDD230929C000960002023-09-28 3:58PM EDT96.000.760.000.000.00-2631,9003.13%
PDD230929C000970002023-09-28 3:55PM EDT97.000.360.000.000.00-3941,1236.25%
PDD230929C000980002023-09-28 3:55PM EDT98.000.200.000.000.00-3602,03112.50%
PDD230929C000990002023-09-28 3:59PM EDT99.000.100.000.000.00-10787812.50%
PDD230929C001000002023-09-28 3:46PM EDT100.000.050.000.000.00-3552,53125.00%
PDD230929C001010002023-09-28 1:31PM EDT101.000.030.000.000.00-1747925.00%
PDD230929C001020002023-09-28 3:52PM EDT102.000.010.000.000.00-2037,91425.00%
PDD230929C001030002023-09-28 1:52PM EDT103.000.010.000.000.00-7766625.00%
PDD230929C001040002023-09-28 2:29PM EDT104.000.010.000.000.00-34750.00%
PDD230929C001050002023-09-28 11:12AM EDT105.000.010.000.000.00-366750.00%
PDD230929C001060002023-09-26 10:32AM EDT106.000.030.000.000.00-39850.00%
PDD230929C001070002023-09-27 10:06AM EDT107.000.010.000.000.00-107450.00%
PDD230929C001080002023-09-26 3:29PM EDT108.000.010.000.000.00-24750.00%
PDD230929C001090002023-09-25 3:28PM EDT109.000.040.000.000.00-141250.00%
PDD230929C001100002023-09-27 3:34PM EDT110.000.010.000.000.00-316750.00%
PDD230929C001110002023-09-18 9:37AM EDT111.000.290.000.000.00--150.00%
PDD230929C001120002023-09-22 10:23AM EDT112.000.030.000.000.00--1350.00%
PDD230929C001130002023-09-20 10:55AM EDT113.000.030.000.000.00--150.00%
PDD230929C001140002023-09-19 10:08AM EDT114.000.070.000.000.00--450.00%
PDD230929C001150002023-09-22 2:30PM EDT115.000.010.000.000.00-111650.00%
PDD230929C001160002023-09-12 12:51PM EDT116.000.230.000.000.00--3050.00%
PDD230929C001200002023-09-25 1:14PM EDT120.000.020.000.000.00-166950.00%
PDD230929C001230002023-09-18 2:44PM EDT123.000.020.000.000.00--150.00%
PDD230929C001250002023-09-05 9:41AM EDT125.000.210.000.000.00-153350.00%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD230929P000550002023-09-07 11:11AM EDT55.000.100.000.000.00-11450.00%
PDD230929P000600002023-09-11 9:30AM EDT60.000.060.000.000.00-176750.00%
PDD230929P000650002023-09-27 2:06PM EDT65.000.020.000.000.00-811750.00%
PDD230929P000700002023-09-21 3:30PM EDT70.000.010.000.000.00-3315350.00%
PDD230929P000720002023-09-20 10:45AM EDT72.000.020.000.000.00-151350.00%
PDD230929P000730002023-09-12 9:47AM EDT73.000.050.000.000.00-28150.00%
PDD230929P000740002023-09-12 3:25PM EDT74.000.040.000.000.00-21150.00%
PDD230929P000750002023-09-18 12:16PM EDT75.000.030.000.000.00-58050.00%
PDD230929P000760002023-09-11 3:04PM EDT76.000.090.000.000.00-260450.00%
PDD230929P000770002023-09-21 1:56PM EDT77.000.030.000.000.00-127250.00%
PDD230929P000780002023-09-22 10:14AM EDT78.000.020.000.000.00-31450.00%
PDD230929P000790002023-09-25 2:05PM EDT79.000.010.000.000.00-646750.00%
PDD230929P000800002023-09-25 1:46PM EDT80.000.020.000.000.00-434950.00%
PDD230929P000810002023-09-26 12:05PM EDT81.000.010.000.000.00-110750.00%
PDD230929P000820002023-09-26 1:35PM EDT82.000.010.000.000.00-69050.00%
PDD230929P000830002023-09-27 9:37AM EDT83.000.020.000.000.00-15750.00%
PDD230929P000840002023-09-27 9:42AM EDT84.000.020.000.000.00-121250.00%
PDD230929P000850002023-09-28 2:10PM EDT85.000.010.000.000.00-21034750.00%
PDD230929P000860002023-09-28 2:58PM EDT86.000.020.000.000.00-238350.00%
PDD230929P000870002023-09-28 3:56PM EDT87.000.020.000.000.00-5442250.00%
PDD230929P000880002023-09-28 1:07PM EDT88.000.030.000.000.00-2549250.00%
PDD230929P000890002023-09-28 9:51AM EDT89.000.060.000.000.00-813225.00%
PDD230929P000900002023-09-28 3:51PM EDT90.000.030.000.000.00-3591,16525.00%
PDD230929P000910002023-09-28 3:56PM EDT91.000.050.000.000.00-7275125.00%
PDD230929P000920002023-09-28 3:58PM EDT92.000.080.000.000.00-5393,74425.00%
PDD230929P000930002023-09-28 3:59PM EDT93.000.120.000.000.00-8741,21112.50%
PDD230929P000940002023-09-28 3:59PM EDT94.000.320.000.000.00-58996512.50%
PDD230929P000950002023-09-28 3:58PM EDT95.000.630.000.000.00-1,1468693.13%
PDD230929P000960002023-09-28 3:58PM EDT96.001.110.000.000.00-9085090.00%
PDD230929P000970002023-09-28 1:10PM EDT97.001.960.000.000.00-154390.00%
PDD230929P000980002023-09-28 3:49PM EDT98.002.720.000.000.00-1024000.00%
PDD230929P000990002023-09-28 3:35PM EDT99.003.700.000.000.00-433,6950.00%
PDD230929P001000002023-09-28 2:34PM EDT100.004.800.000.000.00-239950.00%
PDD230929P001010002023-09-28 3:12PM EDT101.005.600.000.000.00-10270.00%
PDD230929P001020002023-09-28 12:36PM EDT102.006.350.000.000.00-6390.00%
PDD230929P001030002023-09-28 3:55PM EDT103.007.550.000.000.00-2150.00%
PDD230929P001040002023-09-27 2:54PM EDT104.009.050.000.000.00-110.00%
PDD230929P001050002023-09-28 11:29AM EDT105.009.500.000.000.00-210.00%
PDD230929P001060002023-09-28 2:37PM EDT106.0010.850.000.000.00-110.00%
PDD230929P001070002023-09-27 12:41PM EDT107.0012.300.000.000.00-100.00%
PDD230929P001080002023-09-28 3:35PM EDT108.0012.650.000.000.00-210.00%
PDD230929P001090002023-09-26 10:02AM EDT109.0014.450.000.000.00-100.00%
PDD230929P001100002023-09-21 11:39AM EDT110.0018.000.000.000.00-10100.00%
PDD230929P001110002023-09-26 9:41AM EDT111.0015.450.000.000.00-100.00%
PDD230929P001120002023-09-19 12:15PM EDT112.0014.050.000.000.00--00.00%
PDD230929P001130002023-09-27 11:16AM EDT113.0018.350.000.000.00-100.00%
PDD230929P001140002023-09-18 12:57PM EDT114.0014.150.000.000.00--00.00%
PDD230929P001150002023-09-27 11:16AM EDT115.0020.350.000.000.00-100.00%
PDD230929P001160002023-09-27 11:16AM EDT116.0021.350.000.000.00-100.00%
PDD230929P001170002023-09-27 11:16AM EDT117.0022.350.000.000.00-300.00%
PDD230929P001180002023-09-28 10:06AM EDT118.0023.100.000.000.00-110.00%
PDD230929P001190002023-09-20 3:46PM EDT119.0024.250.000.000.00--00.00%
PDD230929P001200002023-09-06 10:03AM EDT120.0017.690.000.000.00-200.00%
PDD230929P001220002023-09-20 3:54PM EDT122.0027.300.000.000.00--00.00%
PDD230929P001230002023-09-18 10:03AM EDT123.0023.050.000.000.00--00.00%
PDD230929P001240002023-09-18 10:02AM EDT124.0023.900.000.000.00--00.00%
PDD230929P001250002023-09-26 11:18AM EDT125.0029.950.000.000.00--00.00%