Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0904 +0,0050 (+0,46%) Bitcoin EUR
63.339,92 +1.131,34 (+1,82%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621C00035000 | 2023-11-07 3:54PM EDT | 35.00 | 75.95 | 104.55 | 106.95 | 0.00 | - | 1 | 165 | 0.00% |
| PDD240621C00040000 | 2023-08-29 10:17AM EDT | 40.00 | 58.60 | 57.25 | 58.35 | 0.00 | - | 1 | 178 | 0.00% |
| PDD240621C00045000 | 2023-08-29 10:19AM EDT | 45.00 | 54.00 | 52.75 | 53.75 | 0.00 | - | 3 | 172 | 0.00% |
| PDD240621C00050000 | 2023-12-28 12:16PM EDT | 50.00 | 97.63 | 91.45 | 94.65 | 0.00 | - | 10 | 102 | 0.00% |
| PDD240621C00055000 | 2023-10-12 11:58AM EDT | 55.00 | 55.20 | 56.35 | 57.80 | 0.00 | - | 5 | 146 | 0.00% |
| PDD240621C00060000 | 2024-05-02 12:39PM EDT | 60.00 | 77.80 | 87.80 | 92.10 | 0.00 | - | 1 | 404 | 307.72% |
| PDD240621C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 73.80 | 82.80 | 87.10 | 0.00 | - | 1 | 193 | 283.84% |
| PDD240621C00070000 | 2024-05-28 10:47AM EDT | 70.00 | 79.30 | 76.55 | 77.65 | 0.00 | - | 5 | 1,539 | 149.41% |
| PDD240621C00075000 | 2024-03-01 12:16PM EDT | 75.00 | 54.60 | 41.20 | 44.25 | 0.00 | - | 1 | 480 | 0.00% |
| PDD240621C00080000 | 2024-05-28 10:46AM EDT | 80.00 | 69.40 | 66.60 | 67.70 | 0.00 | - | 20 | 104 | 129.39% |
| PDD240621C00085000 | 2024-06-03 12:21PM EDT | 85.00 | 61.23 | 61.60 | 62.75 | -2.91 | -4.54% | 15 | 748 | 119.73% |
| PDD240621C00090000 | 2024-05-28 10:46AM EDT | 90.00 | 59.50 | 56.60 | 57.85 | 0.00 | - | 15 | 12,232 | 111.82% |
| PDD240621C00095000 | 2024-05-28 11:26AM EDT | 95.00 | 59.48 | 51.65 | 52.75 | 0.00 | - | 2 | 2,968 | 99.51% |
| PDD240621C00100000 | 2024-06-03 10:27AM EDT | 100.00 | 47.20 | 46.65 | 47.85 | -2.35 | -4.74% | 1 | 8,753 | 91.80% |
| PDD240621C00105000 | 2024-05-24 3:28PM EDT | 105.00 | 53.28 | 41.70 | 42.90 | 0.00 | - | 1 | 2,266 | 83.94% |
| PDD240621C00110000 | 2024-06-03 10:07AM EDT | 110.00 | 36.51 | 36.75 | 37.90 | -3.08 | -7.78% | 39 | 2,000 | 75.00% |
| PDD240621C00115000 | 2024-05-31 2:33PM EDT | 115.00 | 35.43 | 31.75 | 33.00 | 0.00 | - | 6 | 8,897 | 66.89% |
| PDD240621C00120000 | 2024-05-29 12:48PM EDT | 120.00 | 32.03 | 26.85 | 28.05 | 0.00 | - | 2 | 7,338 | 59.28% |
| PDD240621C00125000 | 2024-06-03 10:06AM EDT | 125.00 | 22.31 | 21.85 | 23.10 | -5.29 | -19.17% | 22 | 12,013 | 50.20% |
| PDD240621C00130000 | 2024-06-03 2:22PM EDT | 130.00 | 18.00 | 17.60 | 18.00 | -2.79 | -13.42% | 7 | 12,711 | 49.12% |
| PDD240621C00135000 | 2024-06-03 2:57PM EDT | 135.00 | 12.70 | 12.80 | 13.45 | -5.30 | -29.44% | 8 | 6,262 | 43.51% |
| PDD240621C00136000 | 2024-05-29 1:13PM EDT | 136.00 | 16.42 | 11.95 | 12.60 | 0.00 | - | 1 | 53 | 42.75% |
| PDD240621C00137000 | 2024-06-03 2:01PM EDT | 137.00 | 11.25 | 11.05 | 11.80 | -12.03 | -51.68% | 11 | 39 | 42.33% |
| PDD240621C00138000 | 2024-06-03 2:01PM EDT | 138.00 | 10.60 | 10.25 | 10.75 | -6.54 | -38.16% | 10 | 69 | 39.32% |
| PDD240621C00139000 | 2024-05-29 10:23AM EDT | 139.00 | 14.40 | 9.40 | 9.95 | 0.00 | - | 15 | 44 | 38.67% |
| PDD240621C00140000 | 2024-06-03 12:40PM EDT | 140.00 | 7.80 | 8.70 | 9.15 | -2.86 | -26.83% | 8 | 4,924 | 37.83% |
| PDD240621C00141000 | 2024-06-03 2:01PM EDT | 141.00 | 8.45 | 7.95 | 8.45 | -3.55 | -29.58% | 42 | 19 | 37.67% |
| PDD240621C00142000 | 2024-06-03 2:01PM EDT | 142.00 | 7.70 | 7.25 | 7.65 | -5.92 | -43.47% | 10 | 63 | 36.48% |
| PDD240621C00143000 | 2024-06-03 3:58PM EDT | 143.00 | 6.60 | 6.65 | 6.90 | -3.90 | -37.14% | 13 | 162 | 35.49% |
| PDD240621C00144000 | 2024-06-03 1:53PM EDT | 144.00 | 5.85 | 6.10 | 6.25 | -4.85 | -45.33% | 15 | 41 | 35.08% |
| PDD240621C00145000 | 2024-06-03 3:59PM EDT | 145.00 | 5.45 | 5.45 | 5.65 | -2.35 | -30.13% | 61 | 5,113 | 34.84% |
| PDD240621C00146000 | 2024-06-03 3:41PM EDT | 146.00 | 4.75 | 4.90 | 5.10 | -2.45 | -34.03% | 6,569 | 145 | 34.71% |
| PDD240621C00147000 | 2024-06-03 3:59PM EDT | 147.00 | 4.45 | 4.45 | 4.60 | -1.70 | -27.64% | 52 | 77 | 34.69% |
| PDD240621C00148000 | 2024-06-03 3:56PM EDT | 148.00 | 4.05 | 3.95 | 4.15 | -2.05 | -33.61% | 248 | 181 | 34.80% |
| PDD240621C00149000 | 2024-06-03 3:54PM EDT | 149.00 | 3.50 | 3.55 | 3.70 | -2.15 | -38.05% | 130 | 266 | 34.66% |
| PDD240621C00150000 | 2024-06-03 3:57PM EDT | 150.00 | 3.20 | 3.20 | 3.30 | -1.95 | -37.86% | 742 | 12,636 | 34.64% |
| PDD240621C00152500 | 2024-06-03 2:57PM EDT | 152.50 | 2.35 | 2.40 | 2.53 | -1.65 | -41.25% | 126 | 325 | 35.34% |
| PDD240621C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 1.85 | 1.83 | 1.93 | -1.15 | -38.33% | 732 | 9,384 | 36.10% |
| PDD240621C00157500 | 2024-06-03 3:59PM EDT | 157.50 | 1.44 | 1.40 | 1.48 | -0.93 | -39.24% | 62 | 817 | 37.01% |
| PDD240621C00160000 | 2024-06-03 3:54PM EDT | 160.00 | 1.05 | 1.07 | 1.14 | -0.84 | -44.44% | 866 | 14,125 | 37.99% |
| PDD240621C00162500 | 2024-06-03 3:40PM EDT | 162.50 | 0.85 | 0.83 | 0.90 | -0.65 | -43.33% | 1,681 | 1,596 | 39.21% |
| PDD240621C00165000 | 2024-06-03 3:59PM EDT | 165.00 | 0.69 | 0.65 | 0.71 | -0.49 | -41.53% | 518 | 11,680 | 40.38% |
| PDD240621C00167500 | 2024-06-03 1:29PM EDT | 167.50 | 0.52 | 0.51 | 0.57 | -0.32 | -38.10% | 303 | 2,952 | 41.63% |
| PDD240621C00170000 | 2024-06-03 2:50PM EDT | 170.00 | 0.45 | 0.42 | 0.48 | -0.30 | -40.00% | 214 | 30,180 | 43.26% |
| PDD240621C00175000 | 2024-06-03 3:50PM EDT | 175.00 | 0.31 | 0.28 | 0.54 | -0.20 | -39.22% | 82 | 2,565 | 50.95% |
| PDD240621C00180000 | 2024-06-03 3:53PM EDT | 180.00 | 0.25 | 0.22 | 0.25 | -0.10 | -28.57% | 26 | 6,555 | 49.02% |
| PDD240621C00185000 | 2024-06-03 9:46AM EDT | 185.00 | 0.23 | 0.11 | 0.36 | -0.11 | -32.35% | 35 | 1,111 | 53.71% |
| PDD240621C00190000 | 2024-06-03 11:06AM EDT | 190.00 | 0.15 | 0.06 | 0.32 | -0.10 | -40.00% | 23 | 2,780 | 56.74% |
| PDD240621C00195000 | 2024-05-31 3:58PM EDT | 195.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 328 | 58.98% |
| PDD240621C00200000 | 2024-06-03 12:36PM EDT | 200.00 | 0.10 | 0.03 | 0.22 | -0.22 | -68.75% | 14 | 3,501 | 62.01% |
| PDD240621C00210000 | 2024-05-28 9:43AM EDT | 210.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 4 | 104 | 70.90% |
| PDD240621C00220000 | 2024-06-03 9:51AM EDT | 220.00 | 0.01 | 0.01 | 0.24 | -1.14 | -99.13% | 10 | 256 | 77.73% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240621P00035000 | 2024-05-14 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 495 | 264.06% |
| PDD240621P00040000 | 2024-05-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 303 | 240.23% |
| PDD240621P00045000 | 2023-11-20 1:25PM EDT | 45.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 1,084 | 236.13% |
| PDD240621P00050000 | 2024-04-09 1:29PM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 323 | 188.28% |
| PDD240621P00055000 | 2024-05-16 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6,302 | 154.69% |
| PDD240621P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 12,070 | 152.34% |
| PDD240621P00065000 | 2024-05-15 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 60 | 3,926 | 139.06% |
| PDD240621P00070000 | 2024-05-23 12:53PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,735 | 133.59% |
| PDD240621P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 11,100 | 116.41% |
| PDD240621P00080000 | 2024-05-20 9:32AM EDT | 80.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 2 | 4,431 | 103.13% |
| PDD240621P00085000 | 2024-05-30 1:53PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,783 | 96.09% |
| PDD240621P00090000 | 2024-05-28 12:07PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 11,193 | 87.11% |
| PDD240621P00095000 | 2024-06-03 11:13AM EDT | 95.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 2 | 1,555 | 79.10% |
| PDD240621P00100000 | 2024-05-31 1:43PM EDT | 100.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 4 | 8,605 | 74.02% |
| PDD240621P00105000 | 2024-05-30 12:16PM EDT | 105.00 | 0.07 | 0.02 | 0.32 | 0.00 | - | 58 | 1,739 | 73.24% |
| PDD240621P00110000 | 2024-05-31 9:40AM EDT | 110.00 | 0.30 | 0.03 | 0.22 | 0.00 | - | 1 | 8,925 | 61.33% |
| PDD240621P00115000 | 2024-06-03 12:50PM EDT | 115.00 | 0.20 | 0.04 | 0.36 | +0.10 | +100.00% | 1 | 13,941 | 57.23% |
| PDD240621P00120000 | 2024-06-03 2:59PM EDT | 120.00 | 0.19 | 0.13 | 0.38 | +0.06 | +46.15% | 1 | 10,210 | 50.98% |
| PDD240621P00125000 | 2024-06-03 12:56PM EDT | 125.00 | 0.25 | 0.13 | 0.31 | +0.03 | +13.64% | 13 | 5,889 | 44.04% |
| PDD240621P00130000 | 2024-06-03 3:58PM EDT | 130.00 | 0.39 | 0.35 | 0.42 | +0.02 | +5.41% | 615 | 10,398 | 37.84% |
| PDD240621P00135000 | 2024-06-03 3:47PM EDT | 135.00 | 0.79 | 0.72 | 0.78 | +0.11 | +16.18% | 100 | 6,295 | 34.23% |
| PDD240621P00136000 | 2024-06-03 11:56AM EDT | 136.00 | 0.85 | 0.84 | 0.90 | +0.39 | +84.78% | 82 | 474 | 33.74% |
| PDD240621P00137000 | 2024-06-03 2:59PM EDT | 137.00 | 1.03 | 0.97 | 1.04 | +0.14 | +15.73% | 1 | 134 | 33.28% |
| PDD240621P00138000 | 2024-06-03 12:29PM EDT | 138.00 | 1.42 | 1.14 | 1.20 | +0.32 | +29.09% | 205 | 349 | 32.81% |
| PDD240621P00139000 | 2024-06-03 11:23AM EDT | 139.00 | 1.59 | 1.32 | 1.40 | +0.29 | +22.31% | 14 | 237 | 32.54% |
| PDD240621P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 1.68 | 1.55 | 1.62 | +0.39 | +30.23% | 387 | 5,787 | 32.23% |
| PDD240621P00141000 | 2024-06-03 11:23AM EDT | 141.00 | 1.93 | 1.79 | 1.89 | +0.26 | +15.57% | 10 | 149 | 32.09% |
| PDD240621P00142000 | 2024-06-03 3:26PM EDT | 142.00 | 2.20 | 2.09 | 2.17 | +0.36 | +19.57% | 29 | 846 | 31.79% |
| PDD240621P00143000 | 2024-06-03 2:01PM EDT | 143.00 | 2.53 | 2.42 | 2.51 | +0.60 | +31.09% | 28 | 187 | 31.69% |
| PDD240621P00144000 | 2024-06-03 3:54PM EDT | 144.00 | 2.90 | 2.79 | 2.90 | +0.66 | +29.46% | 52 | 162 | 31.73% |
| PDD240621P00145000 | 2024-06-03 3:32PM EDT | 145.00 | 3.40 | 3.15 | 3.35 | +0.87 | +34.39% | 812 | 3,293 | 31.93% |
| PDD240621P00146000 | 2024-06-03 3:08PM EDT | 146.00 | 3.85 | 3.60 | 3.80 | +0.80 | +26.23% | 6,504 | 186 | 31.85% |
| PDD240621P00147000 | 2024-06-03 3:26PM EDT | 147.00 | 4.30 | 4.15 | 4.30 | +0.85 | +24.64% | 75 | 692 | 31.86% |
| PDD240621P00148000 | 2024-06-03 1:13PM EDT | 148.00 | 4.60 | 4.70 | 4.85 | +0.67 | +17.05% | 96 | 348 | 31.96% |
| PDD240621P00149000 | 2024-06-03 11:58AM EDT | 149.00 | 5.65 | 5.30 | 5.40 | +1.50 | +36.14% | 10 | 338 | 31.79% |
| PDD240621P00150000 | 2024-06-03 2:54PM EDT | 150.00 | 6.07 | 5.85 | 6.05 | +1.37 | +29.15% | 209 | 2,852 | 32.11% |
| PDD240621P00152500 | 2024-06-03 9:44AM EDT | 152.50 | 7.88 | 7.60 | 7.80 | +1.63 | +26.08% | 14 | 1,579 | 32.79% |
| PDD240621P00155000 | 2024-06-03 3:04PM EDT | 155.00 | 9.66 | 9.40 | 9.85 | +2.04 | +26.77% | 6 | 4,248 | 34.64% |
| PDD240621P00157500 | 2024-06-03 11:36AM EDT | 157.50 | 12.00 | 11.35 | 12.00 | +1.95 | +19.40% | 5 | 533 | 36.40% |
| PDD240621P00160000 | 2024-06-03 10:32AM EDT | 160.00 | 14.15 | 13.25 | 14.20 | +2.05 | +16.94% | 2 | 1,184 | 37.74% |
| PDD240621P00162500 | 2024-05-31 10:07AM EDT | 162.50 | 13.88 | 15.85 | 16.50 | 0.00 | - | 2 | 402 | 39.50% |
| PDD240621P00165000 | 2024-05-29 2:26PM EDT | 165.00 | 14.95 | 17.80 | 18.95 | 0.00 | - | 2 | 403 | 42.77% |
| PDD240621P00167500 | 2024-05-30 9:48AM EDT | 167.50 | 16.29 | 20.20 | 21.35 | 0.00 | - | 7 | 282 | 45.02% |
| PDD240621P00170000 | 2024-05-31 3:54PM EDT | 170.00 | 20.50 | 22.80 | 23.70 | 0.00 | - | 2 | 94 | 46.00% |
| PDD240621P00175000 | 2024-06-03 10:43AM EDT | 175.00 | 28.60 | 27.55 | 28.90 | +6.99 | +32.35% | 20 | 94 | 56.30% |
| PDD240621P00180000 | 2024-05-30 11:06AM EDT | 180.00 | 26.36 | 32.40 | 33.85 | 0.00 | - | 25 | 68 | 61.87% |
| PDD240621P00185000 | 2024-05-24 10:43AM EDT | 185.00 | 24.39 | 37.50 | 38.80 | 0.00 | - | 2 | 22 | 66.94% |
| PDD240621P00190000 | 2024-05-21 12:30PM EDT | 190.00 | 43.83 | 42.50 | 43.80 | 0.00 | - | 10 | 0 | 72.68% |
| PDD240621P00195000 | 2024-03-19 11:40AM EDT | 195.00 | 70.50 | 80.65 | 81.70 | 0.00 | - | 8 | 0 | 357.37% |
| PDD240621P00200000 | 2024-03-18 2:42PM EDT | 200.00 | 72.20 | 85.55 | 87.25 | 0.00 | - | 7 | 0 | 367.30% |
| PDD240621P00210000 | 2023-12-06 1:07PM EDT | 210.00 | 67.00 | 63.10 | 64.75 | 0.00 | - | 14 | 13 | 96.44% |
| PDD240621P00220000 | 2024-05-02 12:09PM EDT | 220.00 | 84.40 | 68.10 | 72.35 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.