Mercado abrirá em 6 h 47 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
126,85+2,31 (+1,85%)
No fechamento: 04:00PM EST
127,36 +0,51 (+0,40%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240308C000800002024-02-27 9:55AM EST80.0049.250.000.000.00-200.00%
PDD240308C000900002024-02-26 2:33PM EST90.0035.600.000.000.00-2100.00%
PDD240308C000950002024-02-27 9:48AM EST95.0034.850.000.000.00--00.00%
PDD240308C001000002024-02-26 9:37AM EST100.0023.000.000.000.00-200.00%
PDD240308C001040002024-02-28 10:02AM EST104.0021.900.000.000.00--00.00%
PDD240308C001050002024-02-28 3:24PM EST105.0020.450.000.000.00--00.00%
PDD240308C001070002024-02-29 3:52PM EST107.0017.870.000.000.00--00.00%
PDD240308C001100002024-02-26 3:20PM EST110.0016.430.000.000.00-400.00%
PDD240308C001140002024-02-28 3:35PM EST114.0012.100.000.000.00--00.00%
PDD240308C001150002024-02-27 3:55PM EST115.0014.050.000.000.00-1300.00%
PDD240308C001160002024-03-01 9:50AM EST116.0012.750.000.000.00-300.00%
PDD240308C001170002024-03-01 10:45AM EST117.0011.200.000.000.00-200.00%
PDD240308C001180002024-02-28 2:15PM EST118.008.680.000.000.00-200.00%
PDD240308C001190002024-02-28 12:57PM EST119.008.450.000.000.00-400.00%
PDD240308C001200002024-03-01 12:59PM EST120.008.350.000.000.00-400.00%
PDD240308C001210002024-03-01 12:13PM EST121.007.600.000.000.00-400.00%
PDD240308C001220002024-03-01 11:46AM EST122.006.900.000.000.00-300.00%
PDD240308C001230002024-03-01 12:27PM EST123.005.990.000.000.00-2100.00%
PDD240308C001240002024-03-01 2:45PM EST124.005.500.000.000.00-1500.00%
PDD240308C001250002024-03-01 3:57PM EST125.004.500.000.000.00-1800.00%
PDD240308C001260002024-03-01 2:16PM EST126.004.040.000.000.00-2800.00%
PDD240308C001270002024-03-01 3:48PM EST127.003.350.000.000.00-11300.39%
PDD240308C001280002024-03-01 3:59PM EST128.002.870.000.000.00-45801.56%
PDD240308C001290002024-03-01 3:38PM EST129.002.480.000.000.00-8903.13%
PDD240308C001300002024-03-01 3:58PM EST130.002.100.000.000.00-62606.25%
PDD240308C001310002024-03-01 3:46PM EST131.001.740.000.000.00-19006.25%
PDD240308C001320002024-03-01 3:56PM EST132.001.460.000.000.00-11406.25%
PDD240308C001330002024-03-01 3:58PM EST133.001.190.000.000.00-87012.50%
PDD240308C001340002024-03-01 3:43PM EST134.001.000.000.000.00-167012.50%
PDD240308C001350002024-03-01 3:48PM EST135.000.810.000.000.00-359012.50%
PDD240308C001360002024-03-01 2:34PM EST136.000.740.000.000.00-76012.50%
PDD240308C001370002024-03-01 3:34PM EST137.000.530.000.000.00-58012.50%
PDD240308C001380002024-03-01 3:37PM EST138.000.410.000.000.00-35012.50%
PDD240308C001390002024-03-01 3:53PM EST139.000.350.000.000.00-81025.00%
PDD240308C001400002024-03-01 3:59PM EST140.000.270.000.000.00-1,154025.00%
PDD240308C001410002024-03-01 1:16PM EST141.000.240.000.000.00-14025.00%
PDD240308C001420002024-02-29 11:16AM EST142.000.150.000.000.00-2025.00%
PDD240308C001430002024-03-01 2:24PM EST143.000.170.000.000.00-16025.00%
PDD240308C001440002024-03-01 1:54PM EST144.000.140.000.000.00-110025.00%
PDD240308C001450002024-03-01 3:58PM EST145.000.100.000.000.00-440025.00%
PDD240308C001460002024-02-29 10:25AM EST146.000.050.000.000.00-1025.00%
PDD240308C001470002024-03-01 11:13AM EST147.000.070.000.000.00-1025.00%
PDD240308C001480002024-03-01 1:29PM EST148.000.070.000.000.00-3025.00%
PDD240308C001490002024-02-23 9:45AM EST149.000.500.000.000.00-30025.00%
PDD240308C001500002024-03-01 2:22PM EST150.000.040.000.000.00-1025.00%
PDD240308C001525002024-02-23 11:14AM EST152.500.270.000.000.00-1025.00%
PDD240308C001550002024-02-22 1:40PM EST155.000.290.000.000.00-2050.00%
PDD240308C001600002024-03-01 3:17PM EST160.000.100.000.000.00-5050.00%
PDD240308C001650002024-02-12 11:41AM EST165.000.300.000.000.00--050.00%
PDD240308C001800002024-02-13 11:34AM EST180.000.060.000.000.00--050.00%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PDD240308P000800002024-02-12 11:47AM EST80.000.050.000.000.00--050.00%
PDD240308P000850002024-01-29 9:42AM EST85.000.170.000.000.00--250.00%
PDD240308P000900002024-02-26 10:29AM EST90.000.070.000.000.00-10050.00%
PDD240308P000950002024-03-01 3:41PM EST95.000.050.000.000.00-1050.00%
PDD240308P001000002024-02-26 11:56AM EST100.000.180.000.000.00-83050.00%
PDD240308P001050002024-02-28 1:29PM EST105.000.050.000.000.00-2025.00%
PDD240308P001060002024-02-29 12:37PM EST106.000.140.000.000.00--025.00%
PDD240308P001070002024-02-26 11:56AM EST107.000.340.000.000.00-58025.00%
PDD240308P001080002024-02-26 11:11AM EST108.000.450.000.000.00-4025.00%
PDD240308P001090002024-02-26 11:26AM EST109.000.500.000.000.00-3025.00%
PDD240308P001100002024-03-01 3:37PM EST110.000.140.000.000.00-261025.00%
PDD240308P001110002024-03-01 3:52PM EST111.000.150.000.000.00-4025.00%
PDD240308P001120002024-02-29 11:26AM EST112.000.350.000.000.00-2025.00%
PDD240308P001130002024-03-01 3:53PM EST113.000.230.000.000.00-6025.00%
PDD240308P001140002024-03-01 3:54PM EST114.000.280.000.000.00-12025.00%
PDD240308P001150002024-03-01 1:47PM EST115.000.350.000.000.00-4025.00%
PDD240308P001160002024-03-01 3:45PM EST116.000.440.000.000.00-21012.50%
PDD240308P001170002024-03-01 3:21PM EST117.000.520.000.000.00-21012.50%
PDD240308P001180002024-03-01 2:02PM EST118.000.590.000.000.00-19012.50%
PDD240308P001190002024-03-01 3:50PM EST119.000.770.000.000.00-37012.50%
PDD240308P001200002024-03-01 3:56PM EST120.000.940.000.000.00-195012.50%
PDD240308P001210002024-03-01 3:51PM EST121.001.170.000.000.00-13012.50%
PDD240308P001220002024-03-01 2:04PM EST122.001.350.000.000.00-4106.25%
PDD240308P001230002024-03-01 3:56PM EST123.001.680.000.000.00-19106.25%
PDD240308P001240002024-03-01 3:58PM EST124.002.040.000.000.00-50906.25%
PDD240308P001250002024-03-01 3:47PM EST125.002.360.000.000.00-34103.13%
PDD240308P001260002024-03-01 3:53PM EST126.002.820.000.000.00-13501.56%
PDD240308P001270002024-03-01 3:44PM EST127.003.250.000.000.00-6900.00%
PDD240308P001280002024-03-01 2:22PM EST128.003.550.000.000.00-4100.00%
PDD240308P001290002024-03-01 3:54PM EST129.004.300.000.000.00-2600.00%
PDD240308P001300002024-03-01 3:50PM EST130.005.050.000.000.00-6100.00%
PDD240308P001310002024-03-01 2:01PM EST131.005.500.000.000.00-1500.00%
PDD240308P001320002024-03-01 10:53AM EST132.006.000.000.000.00-100.00%
PDD240308P001330002024-02-29 12:27PM EST133.009.240.000.000.00-200.00%
PDD240308P001340002024-02-28 11:56AM EST134.008.830.000.000.00-300.00%
PDD240308P001350002024-03-01 3:49PM EST135.008.750.000.000.00-600.00%
PDD240308P001360002024-03-01 3:08PM EST136.009.300.000.000.00-300.00%
PDD240308P001370002024-02-27 10:56AM EST137.008.290.000.000.00-700.00%
PDD240308P001380002024-03-01 12:36PM EST138.0011.150.000.000.00-700.00%
PDD240308P001390002024-02-08 3:04PM EST139.0012.970.000.000.00-100.00%
PDD240308P001400002024-02-28 10:15AM EST140.0014.510.000.000.00-200.00%
PDD240308P001410002024-03-01 9:32AM EST141.0013.370.000.000.00-100.00%
PDD240308P001420002024-02-08 3:08PM EST142.0015.520.000.000.00-100.00%
PDD240308P001430002024-02-12 12:32PM EST143.0012.460.000.000.00-100.00%
PDD240308P001450002024-02-07 10:42AM EST145.0016.680.000.000.00-2000.00%
PDD240308P001460002024-02-22 10:17AM EST146.0015.300.000.000.00-100.00%
PDD240308P001490002024-02-27 9:55AM EST149.0020.000.000.000.00-100.00%
PDD240308P001500002024-02-29 9:45AM EST150.0023.600.000.000.00-200.00%
PDD240308P001525002024-03-01 9:46AM EST152.5023.700.000.000.00-700.00%
PDD240308P001550002024-02-26 10:10AM EST155.0031.650.000.000.00-200.00%
PDD240308P001700002024-02-27 9:55AM EST170.0040.950.000.000.00--00.00%
PDD240308P001800002024-02-26 9:43AM EST180.0057.050.000.000.00-100.00%
PDD240308P002000002024-02-26 9:47AM EST200.0076.600.000.000.00-100.00%