Italia markets close in 25 minutes
FTSE MIB
33.643,03 +422,72 (+1,27%) Dow Jones
38.891,19 +56,33 (+0,15%) Nasdaq
17.893,24 +31,01 (+0,17%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) Bitcoin EUR
60.529,39 -17,16 (-0,03%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:05AM EDT. Mercato aperto.
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 | 668.75% |
| 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 | 1,226.56% |
| PDD240621C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 73.80 | 82.80 | 87.10 | 0.00 | - | 1 | 193 | 1,132.52% |
| PDD240621C00070000 | 2024-05-28 10:47AM EDT | 70.00 | 79.30 | 70.95 | 74.35 | 0.00 | - | 5 | 1,539 | 661.33% |
| 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 | 60.75 | 64.30 | 0.00 | - | 20 | 104 | 550.59% |
| PDD240621C00085000 | 2024-06-20 9:48AM EDT | 85.00 | 59.45 | 55.75 | 59.35 | +0.36 | +0.61% | 30 | 747 | 506.45% |
| PDD240621C00090000 | 2024-05-28 10:46AM EDT | 90.00 | 59.50 | 51.00 | 54.50 | 0.00 | - | 15 | 12,232 | 471.68% |
| PDD240621C00095000 | 2024-05-28 11:26AM EDT | 95.00 | 59.48 | 46.00 | 49.40 | 0.00 | - | 2 | 2,968 | 420.22% |
| PDD240621C00100000 | 2024-06-12 2:13PM EDT | 100.00 | 50.30 | 40.70 | 44.25 | 0.00 | - | 1 | 8,743 | 368.16% |
| PDD240621C00105000 | 2024-05-24 3:28PM EDT | 105.00 | 53.28 | 36.65 | 39.55 | 0.00 | - | 1 | 2,266 | 231.06% |
| PDD240621C00110000 | 2024-06-20 9:59AM EDT | 110.00 | 33.57 | 31.35 | 33.60 | -1.50 | -4.28% | 170 | 1,981 | 247.85% |
| PDD240621C00115000 | 2024-06-20 9:52AM EDT | 115.00 | 29.75 | 26.60 | 29.05 | +0.75 | +2.59% | 2 | 8,891 | 118.75% |
| PDD240621C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 25.60 | 22.00 | 23.50 | +0.92 | +3.73% | 4 | 6,958 | 174.80% |
| PDD240621C00125000 | 2024-06-20 10:48AM EDT | 125.00 | 17.61 | 17.25 | 17.50 | -1.19 | -6.33% | 10 | 11,978 | 0.00% |
| PDD240621C00128000 | 2024-06-20 9:57AM EDT | 128.00 | 16.48 | 13.55 | 16.40 | -3.72 | -18.42% | 1 | 1 | 88.67% |
| PDD240621C00130000 | 2024-06-20 10:33AM EDT | 130.00 | 12.60 | 12.25 | 13.20 | -2.90 | -18.71% | 1 | 12,692 | 94.73% |
| PDD240621C00131000 | 2024-06-12 10:49AM EDT | 131.00 | 18.35 | 10.25 | 13.30 | 0.00 | - | - | 1 | 136.18% |
| PDD240621C00132000 | 2024-06-18 2:32PM EDT | 132.00 | 14.05 | 9.60 | 12.35 | 0.00 | - | 1 | 1 | 67.97% |
| PDD240621C00133000 | 2024-06-13 2:54PM EDT | 133.00 | 18.33 | 8.65 | 11.30 | 0.00 | - | 2 | 3 | 62.70% |
| PDD240621C00135000 | 2024-06-18 11:21AM EDT | 135.00 | 10.28 | 7.15 | 8.35 | 0.00 | - | 2 | 6,224 | 71.78% |
| PDD240621C00136000 | 2024-06-18 11:41AM EDT | 136.00 | 9.06 | 5.65 | 8.40 | 0.00 | - | 10 | 43 | 50.00% |
| PDD240621C00137000 | 2024-06-20 10:09AM EDT | 137.00 | 5.83 | 5.10 | 5.95 | -1.46 | -20.03% | 20 | 50 | 39.84% |
| PDD240621C00138000 | 2024-06-20 10:09AM EDT | 138.00 | 4.86 | 3.95 | 5.00 | -6.74 | -58.10% | 40 | 122 | 37.21% |
| PDD240621C00139000 | 2024-06-20 10:09AM EDT | 139.00 | 3.94 | 3.00 | 3.80 | -1.56 | -28.36% | 40 | 43 | 12.50% |
| PDD240621C00140000 | 2024-06-20 10:45AM EDT | 140.00 | 2.98 | 2.68 | 2.87 | -3.32 | -52.70% | 34 | 4,921 | 18.95% |
| PDD240621C00141000 | 2024-06-20 10:16AM EDT | 141.00 | 2.13 | 2.08 | 2.23 | -3.17 | -59.81% | 3 | 116 | 26.37% |
| PDD240621C00142000 | 2024-06-20 10:40AM EDT | 142.00 | 1.55 | 1.38 | 1.52 | -2.55 | -62.20% | 33 | 623 | 25.49% |
| PDD240621C00143000 | 2024-06-20 10:40AM EDT | 143.00 | 1.07 | 0.93 | 1.04 | -1.22 | -53.28% | 147 | 350 | 26.95% |
| PDD240621C00144000 | 2024-06-20 10:46AM EDT | 144.00 | 0.67 | 0.64 | 0.72 | -1.04 | -60.82% | 87 | 145 | 29.00% |
| PDD240621C00145000 | 2024-06-20 10:44AM EDT | 145.00 | 0.42 | 0.40 | 0.43 | -0.84 | -66.67% | 647 | 3,973 | 28.91% |
| PDD240621C00146000 | 2024-06-20 10:31AM EDT | 146.00 | 0.27 | 0.21 | 0.26 | -0.65 | -70.65% | 82 | 6,456 | 29.69% |
| PDD240621C00147000 | 2024-06-20 10:37AM EDT | 147.00 | 0.15 | 0.12 | 0.15 | -0.48 | -76.19% | 125 | 551 | 30.27% |
| PDD240621C00148000 | 2024-06-20 10:42AM EDT | 148.00 | 0.11 | 0.08 | 0.11 | -0.32 | -74.42% | 41 | 849 | 32.81% |
| PDD240621C00149000 | 2024-06-20 10:46AM EDT | 149.00 | 0.05 | 0.03 | 0.07 | -0.26 | -83.87% | 41 | 686 | 34.18% |
| PDD240621C00150000 | 2024-06-20 10:43AM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 248 | 14,829 | 35.94% |
| PDD240621C00152500 | 2024-06-20 10:44AM EDT | 152.50 | 0.01 | 0.01 | 0.03 | -0.10 | -83.33% | 129 | 2,617 | 42.19% |
| PDD240621C00155000 | 2024-06-20 10:36AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 114 | 13,790 | 51.17% |
| PDD240621C00157500 | 2024-06-20 10:43AM EDT | 157.50 | 0.08 | 0.01 | 0.07 | +0.04 | +100.00% | 3 | 4,650 | 61.72% |
| PDD240621C00160000 | 2024-06-20 10:14AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 17,996 | 54.69% |
| PDD240621C00162500 | 2024-06-20 9:50AM EDT | 162.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 17 | 3,073 | 71.88% |
| PDD240621C00165000 | 2024-06-20 9:41AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 11,047 | 76.56% |
| PDD240621C00167500 | 2024-06-20 9:57AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 120 | 3,114 | 83.59% |
| PDD240621C00170000 | 2024-06-20 10:47AM EDT | 170.00 | 0.04 | 0.00 | 0.01 | +0.02 | +200.00% | 52 | 30,246 | 81.25% |
| PDD240621C00175000 | 2024-06-18 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2,570 | 139.45% |
| PDD240621C00180000 | 2024-06-18 9:42AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,600 | 106.25% |
| PDD240621C00185000 | 2024-06-18 12:10PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,134 | 115.63% |
| PDD240621C00190000 | 2024-06-17 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,702 | 140.63% |
| PDD240621C00195000 | 2024-06-14 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 329 | 151.56% |
| PDD240621C00200000 | 2024-06-14 11:10AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,494 | 146.88% |
| PDD240621C00210000 | 2024-06-14 1:35PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 480 | 165.63% |
| PDD240621C00220000 | 2024-06-13 11:58AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 634 | 50.00% |
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 | 0.21 | 0.00 | - | 5 | 495 | 787.50% |
| PDD240621P00040000 | 2024-06-17 12:54PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 303 | 853.13% |
| PDD240621P00045000 | 2023-11-20 1:25PM EDT | 45.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 1,084 | 714.06% |
| PDD240621P00050000 | 2024-04-09 1:29PM EDT | 50.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 323 | 567.19% |
| PDD240621P00055000 | 2024-05-16 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6,302 | 425.00% |
| PDD240621P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 12,070 | 456.25% |
| PDD240621P00065000 | 2024-05-15 12:00PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 60 | 3,926 | 415.63% |
| PDD240621P00070000 | 2024-05-23 12:53PM EDT | 70.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 1,735 | 422.66% |
| PDD240621P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 11,100 | 345.31% |
| PDD240621P00080000 | 2024-06-03 9:51AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4,429 | 268.75% |
| PDD240621P00085000 | 2024-05-30 1:53PM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 1,783 | 240.63% |
| PDD240621P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 10 | 11,193 | 225.00% |
| PDD240621P00095000 | 2024-06-20 9:55AM EDT | 95.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 21 | 1,571 | 253.13% |
| PDD240621P00100000 | 2024-06-17 1:13PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,426 | 159.38% |
| PDD240621P00105000 | 2024-06-17 11:40AM EDT | 105.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1,739 | 171.88% |
| PDD240621P00110000 | 2024-06-20 10:02AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8,921 | 140.63% |
| PDD240621P00115000 | 2024-06-18 12:34PM EDT | 115.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13,917 | 121.09% |
| PDD240621P00120000 | 2024-06-20 10:00AM EDT | 120.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 10,185 | 105.08% |
| PDD240621P00125000 | 2024-06-20 9:42AM EDT | 125.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 6 | 5,880 | 91.80% |
| PDD240621P00130000 | 2024-06-18 2:41PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 33 | 10,042 | 58.20% |
| PDD240621P00132000 | 2024-06-18 11:44AM EDT | 132.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 22 | 31 | 63.48% |
| PDD240621P00133000 | 2024-06-12 10:13AM EDT | 133.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | - | 2 | 58.01% |
| PDD240621P00134000 | 2024-06-18 11:03AM EDT | 134.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 53.52% |
| PDD240621P00135000 | 2024-06-20 10:39AM EDT | 135.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 7 | 6,274 | 41.99% |
| PDD240621P00136000 | 2024-06-20 10:46AM EDT | 136.00 | 0.52 | 0.02 | 0.52 | +0.42 | +131.25% | 1 | 819 | 52.44% |
| PDD240621P00137000 | 2024-06-20 10:33AM EDT | 137.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 4 | 311 | 36.33% |
| PDD240621P00138000 | 2024-06-20 10:39AM EDT | 138.00 | 0.11 | 0.11 | 0.16 | -0.03 | -21.43% | 21 | 572 | 35.06% |
| PDD240621P00139000 | 2024-06-20 10:12AM EDT | 139.00 | 0.21 | 0.19 | 0.24 | +0.06 | +40.00% | 3 | 484 | 33.25% |
| PDD240621P00140000 | 2024-06-20 10:48AM EDT | 140.00 | 0.40 | 0.35 | 0.40 | +0.10 | +37.04% | 315 | 5,828 | 32.76% |
| PDD240621P00141000 | 2024-06-20 10:31AM EDT | 141.00 | 0.65 | 0.63 | 0.70 | +0.16 | +32.65% | 225 | 458 | 33.94% |
| PDD240621P00142000 | 2024-06-20 10:40AM EDT | 142.00 | 0.97 | 1.00 | 1.08 | +0.27 | +38.57% | 121 | 463 | 34.38% |
| PDD240621P00143000 | 2024-06-20 10:45AM EDT | 143.00 | 1.45 | 1.38 | 1.66 | +0.42 | +40.78% | 111 | 349 | 36.91% |
| PDD240621P00144000 | 2024-06-20 10:38AM EDT | 144.00 | 1.87 | 2.10 | 2.31 | +0.41 | +28.08% | 28 | 423 | 38.72% |
| PDD240621P00145000 | 2024-06-20 10:45AM EDT | 145.00 | 2.90 | 2.73 | 3.10 | +1.05 | +56.76% | 52 | 3,450 | 42.09% |
| PDD240621P00146000 | 2024-06-20 10:45AM EDT | 146.00 | 3.73 | 3.70 | 4.15 | +1.53 | +69.55% | 556 | 6,817 | 51.32% |
| PDD240621P00147000 | 2024-06-20 10:21AM EDT | 147.00 | 4.80 | 4.65 | 5.15 | +1.94 | +67.83% | 82 | 863 | 51.17% |
| PDD240621P00148000 | 2024-06-20 10:22AM EDT | 148.00 | 5.80 | 5.30 | 5.85 | +2.20 | +61.11% | 47 | 484 | 56.06% |
| PDD240621P00149000 | 2024-06-20 10:21AM EDT | 149.00 | 6.70 | 5.65 | 7.70 | +2.35 | +54.02% | 39 | 738 | 55.81% |
| PDD240621P00150000 | 2024-06-20 10:36AM EDT | 150.00 | 7.87 | 7.25 | 8.70 | +1.87 | +31.17% | 4 | 2,914 | 72.85% |
| PDD240621P00152500 | 2024-06-20 10:07AM EDT | 152.50 | 9.20 | 8.15 | 11.25 | +2.30 | +33.33% | 3 | 1,528 | 113.92% |
| PDD240621P00155000 | 2024-06-18 11:54AM EDT | 155.00 | 10.14 | 11.70 | 13.70 | 0.00 | - | 1 | 3,622 | 88.96% |
| PDD240621P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 14.00 | 13.15 | 15.60 | 0.00 | - | 8 | 302 | 119.63% |
| PDD240621P00160000 | 2024-06-18 11:19AM EDT | 160.00 | 15.46 | 15.65 | 18.25 | 0.00 | - | 1 | 429 | 138.77% |
| PDD240621P00162500 | 2024-06-10 10:45AM EDT | 162.50 | 16.35 | 18.30 | 20.55 | 0.00 | - | 1 | 6 | 142.29% |
| PDD240621P00165000 | 2024-06-17 3:35PM EDT | 165.00 | 17.01 | 20.60 | 23.35 | 0.00 | - | 310 | 0 | 167.77% |
| PDD240621P00167500 | 2024-06-17 3:35PM EDT | 167.50 | 19.60 | 23.85 | 26.15 | 0.00 | - | 220 | 0 | 129.88% |
| PDD240621P00170000 | 2024-05-31 3:54PM EDT | 170.00 | 20.50 | 25.65 | 28.70 | 0.00 | - | 2 | 0 | 206.35% |
| PDD240621P00175000 | 2024-06-03 10:43AM EDT | 175.00 | 28.60 | 30.60 | 34.05 | 0.00 | - | 20 | 3 | 135.55% |
| PDD240621P00180000 | 2024-05-30 11:06AM EDT | 180.00 | 26.36 | 35.50 | 39.40 | 0.00 | - | 25 | 3 | 168.75% |
| PDD240621P00185000 | 2024-05-24 10:43AM EDT | 185.00 | 24.39 | 40.50 | 44.40 | 0.00 | - | 2 | 0 | 184.77% |
| PDD240621P00190000 | 2024-05-21 12:30PM EDT | 190.00 | 43.83 | 45.50 | 49.40 | 0.00 | - | 10 | 0 | 200.00% |
| PDD240621P00195000 | 2024-03-19 11:40AM EDT | 195.00 | 70.50 | 80.65 | 81.70 | 0.00 | - | 8 | 0 | 1,054.30% |
| PDD240621P00200000 | 2024-03-18 2:42PM EDT | 200.00 | 72.20 | 85.55 | 87.25 | 0.00 | - | 7 | 0 | 1,084.57% |
| PDD240621P00210000 | 2023-12-06 1:07PM EDT | 210.00 | 67.00 | 63.10 | 64.75 | 0.00 | - | 14 | 13 | 0.00% |
| 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.