Italia markets open in 3 hours 53 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.114,76 -497,31 (-0,77%) CMC Crypto 200
1.510,81 -15,61 (-1,02%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524C00090000 | 2024-05-21 11:54AM EDT | 90.00 | 55.95 | 56.20 | 58.65 | 0.00 | - | 25 | 375 | 350.78% |
| PDD240524C00095000 | 2024-04-19 10:12AM EDT | 95.00 | 17.75 | 50.05 | 52.15 | 0.00 | - | 550 | 550 | 246.88% |
| PDD240524C00099000 | 2024-04-19 10:04AM EDT | 99.00 | 14.25 | 45.65 | 48.55 | 0.00 | - | 3 | 3 | 308.20% |
| PDD240524C00100000 | 2024-05-22 9:38AM EDT | 100.00 | 53.00 | 46.40 | 48.50 | +6.00 | +12.77% | 1 | 3,075 | 288.28% |
| PDD240524C00106000 | 2024-04-12 10:32AM EDT | 106.00 | 15.00 | 28.70 | 32.65 | 0.00 | - | 1 | 4 | 0.00% |
| PDD240524C00107000 | 2024-04-22 10:08AM EDT | 107.00 | 14.10 | 39.30 | 41.65 | 0.00 | - | 1 | 11 | 247.66% |
| PDD240524C00108000 | 2024-04-15 9:41AM EDT | 108.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PDD240524C00109000 | 2024-04-23 11:14AM EDT | 109.00 | 20.50 | 37.30 | 39.65 | 0.00 | - | 2 | 3 | 235.55% |
| PDD240524C00110000 | 2024-05-21 3:04PM EDT | 110.00 | 34.10 | 36.40 | 38.65 | 0.00 | - | 1 | 7 | 235.16% |
| PDD240524C00111000 | 2024-04-25 10:54AM EDT | 111.00 | 14.75 | 35.35 | 37.60 | 0.00 | - | 379 | 383 | 223.63% |
| PDD240524C00112000 | 2024-04-24 9:55AM EDT | 112.00 | 17.25 | 34.50 | 36.35 | 0.00 | - | 1 | 46 | 211.91% |
| PDD240524C00113000 | 2024-04-15 12:07PM EDT | 113.00 | 8.40 | 26.65 | 30.60 | 0.00 | - | 6 | 7 | 0.00% |
| PDD240524C00114000 | 2024-05-22 10:32AM EDT | 114.00 | 33.75 | 32.35 | 34.45 | +16.20 | +92.31% | 1 | 218 | 197.46% |
| PDD240524C00115000 | 2024-05-21 3:39PM EDT | 115.00 | 29.50 | 31.40 | 33.70 | 0.00 | - | 2 | 17 | 207.42% |
| PDD240524C00116000 | 2024-05-21 12:26PM EDT | 116.00 | 30.40 | 30.40 | 32.65 | 0.00 | - | 1 | 16 | 199.02% |
| PDD240524C00117000 | 2024-05-21 12:26PM EDT | 117.00 | 29.32 | 29.35 | 31.40 | 0.00 | - | 1 | 20 | 177.54% |
| PDD240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 10.40 | 28.45 | 30.70 | 0.00 | - | 6 | 2 | 191.80% |
| PDD240524C00119000 | 2024-05-14 1:38PM EDT | 119.00 | 20.10 | 27.40 | 29.65 | 0.00 | - | 1 | 63 | 181.45% |
| PDD240524C00120000 | 2024-05-21 3:57PM EDT | 120.00 | 26.00 | 26.50 | 28.65 | 0.00 | - | 1 | 329 | 179.88% |
| PDD240524C00121000 | 2024-05-20 10:33AM EDT | 121.00 | 27.50 | 25.35 | 27.65 | 0.00 | - | 1 | 57 | 167.77% |
| PDD240524C00122000 | 2024-05-21 3:45PM EDT | 122.00 | 23.00 | 24.65 | 26.55 | 0.00 | - | 2 | 26 | 170.12% |
| PDD240524C00123000 | 2024-05-14 2:42PM EDT | 123.00 | 16.20 | 23.65 | 25.70 | 0.00 | - | 2 | 26 | 169.53% |
| PDD240524C00124000 | 2024-05-10 3:46PM EDT | 124.00 | 13.30 | 21.95 | 24.55 | 0.00 | - | 24 | 38 | 125.20% |
| PDD240524C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 21.60 | 21.45 | 23.55 | 0.00 | - | 11 | 69 | 144.92% |
| PDD240524C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 15.87 | 20.35 | 22.70 | 0.00 | - | 1 | 123 | 141.21% |
| PDD240524C00127000 | 2024-05-22 10:18AM EDT | 127.00 | 23.61 | 19.35 | 21.35 | +3.41 | +16.88% | 1 | 1,047 | 121.09% |
| PDD240524C00128000 | 2024-05-21 2:48PM EDT | 128.00 | 17.59 | 18.35 | 20.70 | 0.00 | - | 2 | 45 | 129.79% |
| PDD240524C00129000 | 2024-05-21 12:30PM EDT | 129.00 | 18.70 | 17.70 | 19.60 | 0.00 | - | 10 | 80 | 132.13% |
| PDD240524C00130000 | 2024-05-22 1:53PM EDT | 130.00 | 16.80 | 16.85 | 18.20 | +1.45 | +9.45% | 76 | 459 | 118.36% |
| PDD240524C00131000 | 2024-05-22 3:36PM EDT | 131.00 | 16.35 | 15.50 | 16.70 | -0.61 | -3.60% | 6 | 48 | 60.94% |
| PDD240524C00132000 | 2024-05-22 12:27PM EDT | 132.00 | 15.30 | 14.15 | 15.80 | +0.45 | +3.03% | 10 | 129 | 122.07% |
| PDD240524C00133000 | 2024-05-21 3:34PM EDT | 133.00 | 21.00 | 13.65 | 15.60 | +7.70 | +57.89% | 1 | 48 | 106.93% |
| PDD240524C00134000 | 2024-05-22 12:58PM EDT | 134.00 | 12.80 | 12.95 | 14.55 | -0.73 | -5.40% | 45 | 14 | 107.32% |
| PDD240524C00135000 | 2024-05-22 1:56PM EDT | 135.00 | 11.75 | 11.20 | 12.90 | -0.18 | -1.51% | 99 | 219 | 107.81% |
| PDD240524C00136000 | 2024-05-22 9:36AM EDT | 136.00 | 10.57 | 10.45 | 12.60 | -0.70 | -6.21% | 9 | 56 | 83.98% |
| PDD240524C00137000 | 2024-05-22 12:58PM EDT | 137.00 | 9.86 | 9.95 | 11.30 | -0.71 | -6.72% | 99 | 124 | 83.01% |
| PDD240524C00138000 | 2024-05-22 3:58PM EDT | 138.00 | 9.57 | 8.85 | 10.40 | -0.38 | -3.82% | 24 | 149 | 76.95% |
| PDD240524C00139000 | 2024-05-22 3:58PM EDT | 139.00 | 8.82 | 7.10 | 8.65 | -0.63 | -6.67% | 62 | 295 | 71.83% |
| PDD240524C00140000 | 2024-05-22 3:53PM EDT | 140.00 | 8.07 | 7.15 | 7.80 | -1.23 | -13.23% | 638 | 1,500 | 58.11% |
| PDD240524C00141000 | 2024-05-22 12:58PM EDT | 141.00 | 6.18 | 6.10 | 7.10 | -1.87 | -23.23% | 60 | 201 | 57.23% |
| PDD240524C00142000 | 2024-05-22 1:26PM EDT | 142.00 | 5.12 | 4.30 | 7.10 | -2.60 | -33.68% | 58 | 106 | 54.30% |
| PDD240524C00143000 | 2024-05-22 3:17PM EDT | 143.00 | 4.40 | 4.10 | 5.15 | -3.40 | -43.59% | 96 | 207 | 60.99% |
| PDD240524C00144000 | 2024-05-22 3:51PM EDT | 144.00 | 4.27 | 3.20 | 5.05 | -3.07 | -41.83% | 110 | 567 | 52.34% |
| PDD240524C00145000 | 2024-05-22 3:53PM EDT | 145.00 | 3.18 | 3.10 | 3.40 | -3.42 | -51.82% | 1,844 | 1,388 | 50.98% |
| PDD240524C00146000 | 2024-05-22 3:59PM EDT | 146.00 | 2.56 | 2.51 | 3.40 | -3.79 | -59.69% | 425 | 684 | 54.79% |
| PDD240524C00147000 | 2024-05-22 3:56PM EDT | 147.00 | 2.30 | 1.99 | 2.39 | -3.70 | -61.67% | 899 | 557 | 54.00% |
| PDD240524C00148000 | 2024-05-22 3:59PM EDT | 148.00 | 1.64 | 1.62 | 1.87 | -4.06 | -71.23% | 3,496 | 4,954 | 52.69% |
| PDD240524C00149000 | 2024-05-22 3:59PM EDT | 149.00 | 1.34 | 1.29 | 1.60 | -3.86 | -74.23% | 1,720 | 5,480 | 52.00% |
| PDD240524C00150000 | 2024-05-22 3:59PM EDT | 150.00 | 1.08 | 1.05 | 1.28 | -3.77 | -77.73% | 10,543 | 11,383 | 53.27% |
| PDD240524C00152500 | 2024-05-22 3:59PM EDT | 152.50 | 0.62 | 0.56 | 0.75 | -3.48 | -84.88% | 3,302 | 560 | 55.96% |
| PDD240524C00155000 | 2024-05-22 3:59PM EDT | 155.00 | 0.37 | 0.33 | 0.42 | -3.05 | -89.18% | 10,095 | 2,570 | 59.18% |
| PDD240524C00157500 | 2024-05-22 3:59PM EDT | 157.50 | 0.21 | 0.11 | 0.31 | -2.99 | -93.44% | 3,293 | 915 | 62.01% |
| PDD240524C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 0.12 | 0.12 | 0.14 | -2.18 | -94.78% | 14,629 | 19,324 | 66.02% |
| PDD240524C00162500 | 2024-05-22 3:48PM EDT | 162.50 | 0.10 | 0.08 | 0.12 | -1.75 | -94.59% | 2,105 | 552 | 72.27% |
| PDD240524C00165000 | 2024-05-22 3:55PM EDT | 165.00 | 0.07 | 0.06 | 0.07 | -1.35 | -95.07% | 3,585 | 10,956 | 75.78% |
| PDD240524C00170000 | 2024-05-22 3:28PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | -0.93 | -94.90% | 1,516 | 1,297 | 88.67% |
| PDD240524C00175000 | 2024-05-22 3:40PM EDT | 175.00 | 0.02 | 0.02 | 0.04 | -0.57 | -96.61% | 376 | 1,519 | 96.88% |
| PDD240524C00180000 | 2024-05-22 3:44PM EDT | 180.00 | 0.01 | 0.01 | 0.04 | -0.32 | -96.97% | 734 | 2,320 | 108.59% |
| PDD240524C00185000 | 2024-05-22 3:14PM EDT | 185.00 | 0.03 | 0.01 | 0.15 | -0.16 | -84.21% | 456 | 1,531 | 139.84% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240524P00075000 | 2024-04-23 12:48PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 287.50% |
| PDD240524P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 329.69% |
| PDD240524P00090000 | 2024-05-21 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 26 | 298.44% |
| PDD240524P00095000 | 2024-05-15 1:20PM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 51 | 268.75% |
| PDD240524P00100000 | 2024-05-21 2:49PM EDT | 100.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 16 | 240.63% |
| PDD240524P00105000 | 2024-05-21 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3,249 | 150.00% |
| PDD240524P00106000 | 2024-05-13 10:37AM EDT | 106.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 3 | 11 | 232.42% |
| PDD240524P00107000 | 2024-05-02 11:13AM EDT | 107.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 252.54% |
| PDD240524P00108000 | 2024-05-21 11:52AM EDT | 108.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 34 | 53 | 146.88% |
| PDD240524P00110000 | 2024-05-22 12:59PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 11 | 78 | 140.63% |
| PDD240524P00111000 | 2024-05-21 1:11PM EDT | 111.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 850 | 145.31% |
| PDD240524P00112000 | 2024-05-21 12:51PM EDT | 112.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 114 | 145.31% |
| PDD240524P00113000 | 2024-05-22 12:06PM EDT | 113.00 | 0.02 | 0.00 | 0.80 | -0.05 | -71.43% | 21 | 42 | 213.28% |
| PDD240524P00114000 | 2024-05-20 10:51AM EDT | 114.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 18 | 219.53% |
| PDD240524P00115000 | 2024-05-22 9:36AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 6 | 327 | 132.81% |
| PDD240524P00116000 | 2024-05-22 9:53AM EDT | 116.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 343 | 466 | 125.00% |
| PDD240524P00117000 | 2024-05-22 10:14AM EDT | 117.00 | 0.02 | 0.00 | 0.40 | -0.37 | -94.87% | 106 | 388 | 166.60% |
| PDD240524P00118000 | 2024-05-22 10:46AM EDT | 118.00 | 0.04 | 0.00 | 0.65 | -0.15 | -78.95% | 37 | 59 | 176.56% |
| PDD240524P00119000 | 2024-05-22 1:11PM EDT | 119.00 | 0.02 | 0.01 | 0.53 | -0.18 | -90.00% | 25 | 1,022 | 164.84% |
| PDD240524P00120000 | 2024-05-22 3:59PM EDT | 120.00 | 0.02 | 0.02 | 0.20 | -0.19 | -90.48% | 161 | 543 | 136.72% |
| PDD240524P00121000 | 2024-05-22 2:27PM EDT | 121.00 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 24 | 170 | 112.50% |
| PDD240524P00122000 | 2024-05-22 3:17PM EDT | 122.00 | 0.03 | 0.03 | 0.04 | -0.27 | -90.00% | 43 | 129 | 107.81% |
| PDD240524P00123000 | 2024-05-22 2:43PM EDT | 123.00 | 0.05 | 0.01 | 0.54 | -0.28 | -84.85% | 77 | 178 | 143.95% |
| PDD240524P00124000 | 2024-05-22 3:22PM EDT | 124.00 | 0.05 | 0.04 | 0.55 | -0.32 | -86.49% | 130 | 175 | 140.43% |
| PDD240524P00125000 | 2024-05-22 3:41PM EDT | 125.00 | 0.04 | 0.04 | 0.05 | -0.42 | -91.30% | 369 | 4,467 | 98.83% |
| PDD240524P00126000 | 2024-05-22 2:48PM EDT | 126.00 | 0.03 | 0.04 | 0.08 | -0.51 | -94.44% | 94 | 513 | 98.44% |
| PDD240524P00127000 | 2024-05-22 12:55PM EDT | 127.00 | 0.05 | 0.03 | 0.28 | -0.59 | -92.19% | 260 | 559 | 109.77% |
| PDD240524P00128000 | 2024-05-22 3:49PM EDT | 128.00 | 0.06 | 0.04 | 0.08 | -0.71 | -92.21% | 296 | 1,549 | 89.84% |
| PDD240524P00129000 | 2024-05-22 3:46PM EDT | 129.00 | 0.05 | 0.05 | 0.06 | -0.79 | -94.05% | 339 | 706 | 84.38% |
| PDD240524P00130000 | 2024-05-22 3:50PM EDT | 130.00 | 0.06 | 0.03 | 0.06 | -0.89 | -93.68% | 1,535 | 3,179 | 77.73% |
| PDD240524P00131000 | 2024-05-22 3:00PM EDT | 131.00 | 0.06 | 0.04 | 0.09 | -1.06 | -94.64% | 462 | 522 | 77.73% |
| PDD240524P00132000 | 2024-05-22 3:54PM EDT | 132.00 | 0.05 | 0.05 | 0.13 | -1.23 | -96.09% | 368 | 1,065 | 77.34% |
| PDD240524P00133000 | 2024-05-22 2:36PM EDT | 133.00 | 0.10 | 0.03 | 0.09 | -1.49 | -93.71% | 133 | 490 | 67.97% |
| PDD240524P00134000 | 2024-05-22 3:40PM EDT | 134.00 | 0.06 | 0.03 | 0.12 | -1.67 | -96.53% | 109 | 671 | 66.02% |
| PDD240524P00135000 | 2024-05-22 3:37PM EDT | 135.00 | 0.12 | 0.06 | 0.10 | -1.87 | -93.97% | 1,551 | 2,962 | 62.31% |
| PDD240524P00136000 | 2024-05-22 3:14PM EDT | 136.00 | 0.08 | 0.05 | 0.12 | -2.28 | -96.61% | 121 | 634 | 58.59% |
| PDD240524P00137000 | 2024-05-22 2:07PM EDT | 137.00 | 0.11 | 0.08 | 0.12 | -2.63 | -95.99% | 578 | 663 | 55.66% |
| PDD240524P00138000 | 2024-05-22 3:58PM EDT | 138.00 | 0.10 | 0.09 | 0.12 | -2.95 | -96.72% | 319 | 751 | 51.37% |
| PDD240524P00139000 | 2024-05-22 3:10PM EDT | 139.00 | 0.13 | 0.10 | 0.53 | -3.19 | -96.08% | 274 | 1,020 | 60.55% |
| PDD240524P00140000 | 2024-05-22 3:54PM EDT | 140.00 | 0.15 | 0.13 | 0.23 | -3.65 | -96.05% | 4,892 | 3,877 | 50.29% |
| PDD240524P00141000 | 2024-05-22 3:32PM EDT | 141.00 | 0.24 | 0.10 | 0.44 | -3.96 | -94.29% | 465 | 240 | 54.44% |
| PDD240524P00142000 | 2024-05-22 3:59PM EDT | 142.00 | 0.38 | 0.23 | 0.42 | -4.30 | -91.88% | 805 | 5,476 | 47.41% |
| PDD240524P00143000 | 2024-05-22 3:59PM EDT | 143.00 | 0.72 | 0.48 | 0.68 | -4.58 | -86.42% | 1,188 | 450 | 49.71% |
| PDD240524P00144000 | 2024-05-22 3:25PM EDT | 144.00 | 0.61 | 0.63 | 0.93 | -5.16 | -89.43% | 1,531 | 630 | 49.51% |
| PDD240524P00145000 | 2024-05-22 3:59PM EDT | 145.00 | 1.05 | 0.77 | 1.20 | -5.40 | -83.72% | 4,608 | 2,141 | 48.24% |
| PDD240524P00146000 | 2024-05-22 3:55PM EDT | 146.00 | 1.28 | 1.35 | 1.75 | -5.47 | -81.04% | 1,172 | 637 | 52.05% |
| PDD240524P00147000 | 2024-05-22 3:49PM EDT | 147.00 | 1.79 | 1.65 | 2.08 | -5.76 | -76.29% | 1,529 | 3,464 | 48.93% |
| PDD240524P00148000 | 2024-05-22 3:59PM EDT | 148.00 | 2.50 | 2.27 | 2.67 | -5.75 | -69.70% | 1,448 | 207 | 50.15% |
| PDD240524P00149000 | 2024-05-22 3:49PM EDT | 149.00 | 3.05 | 2.90 | 3.80 | -5.60 | -64.74% | 416 | 120 | 51.90% |
| PDD240524P00150000 | 2024-05-22 3:33PM EDT | 150.00 | 3.88 | 3.60 | 4.50 | -5.93 | -60.45% | 2,796 | 717 | 52.64% |
| PDD240524P00152500 | 2024-05-22 2:45PM EDT | 152.50 | 5.75 | 4.85 | 6.10 | -5.90 | -50.64% | 399 | 32 | 57.08% |
| PDD240524P00155000 | 2024-05-22 3:26PM EDT | 155.00 | 8.20 | 7.45 | 8.90 | -5.22 | -38.90% | 104 | 132 | 53.81% |
| PDD240524P00160000 | 2024-05-22 1:55PM EDT | 160.00 | 13.30 | 11.65 | 13.65 | -4.25 | -24.22% | 27 | 42 | 100.68% |
| PDD240524P00165000 | 2024-05-22 3:57PM EDT | 165.00 | 17.80 | 17.35 | 18.70 | -3.60 | -16.82% | 9 | 24 | 83.20% |
| PDD240524P00170000 | 2024-05-22 3:38PM EDT | 170.00 | 22.93 | 21.45 | 23.25 | -1.80 | -7.28% | 6 | 15 | 122.85% |
© 2024 Yahoo. Tutti i diritti riservati.