Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.930,22 +114,30 (+0,30%) Gold
2.316,30 +13,40 (+0,58%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.129,29 -3.696,14 (-6,50%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:10PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503C00095000 | 2024-04-24 3:58PM EDT | 95.00 | 33.18 | 27.60 | 31.05 | 0.00 | - | 1 | 0 | 161.72% |
| PDD240503C00100000 | 2024-04-30 10:12AM EDT | 100.00 | 26.10 | 22.80 | 25.30 | 0.00 | - | 11 | 37 | 201.95% |
| PDD240503C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 17.50 | 17.90 | 21.00 | 0.00 | - | 20 | 19 | 120.51% |
| PDD240503C00106000 | 2024-04-22 10:48AM EDT | 106.00 | 12.70 | 17.10 | 19.45 | 0.00 | - | - | 4 | 99.22% |
| PDD240503C00107000 | 2024-04-22 10:51AM EDT | 107.00 | 11.80 | 15.75 | 18.95 | 0.00 | - | 1 | 18 | 101.56% |
| PDD240503C00108000 | 2024-04-30 12:49PM EDT | 108.00 | 17.07 | 14.75 | 17.50 | 0.00 | - | 1 | 8 | 62.50% |
| PDD240503C00109000 | 2024-04-19 2:13PM EDT | 109.00 | 5.40 | 13.75 | 16.50 | 0.00 | - | 9 | 8 | 58.59% |
| PDD240503C00110000 | 2024-04-30 2:28PM EDT | 110.00 | 15.00 | 12.85 | 15.30 | 0.00 | - | 1 | 71 | 133.79% |
| PDD240503C00111000 | 2024-04-24 11:28AM EDT | 111.00 | 16.60 | 11.75 | 15.05 | 0.00 | - | 7 | 33 | 84.47% |
| PDD240503C00112000 | 2024-04-26 2:22PM EDT | 112.00 | 16.13 | 10.75 | 13.45 | 0.00 | - | 2 | 59 | 125.49% |
| PDD240503C00113000 | 2024-04-30 12:43PM EDT | 113.00 | 12.46 | 9.75 | 12.50 | 0.00 | - | 10 | 109 | 120.17% |
| PDD240503C00114000 | 2024-04-29 3:07PM EDT | 114.00 | 12.67 | 9.25 | 11.30 | 0.00 | - | 1 | 59 | 60.06% |
| PDD240503C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 10.00 | 7.80 | 10.55 | 0.00 | - | 2 | 267 | 107.42% |
| PDD240503C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 8.54 | 7.05 | 9.55 | -0.46 | -5.11% | 1 | 126 | 51.86% |
| PDD240503C00117000 | 2024-05-01 11:02AM EDT | 117.00 | 7.41 | 6.60 | 8.20 | -0.59 | -7.38% | 1 | 143 | 52.15% |
| PDD240503C00118000 | 2024-05-01 10:31AM EDT | 118.00 | 6.50 | 5.70 | 6.50 | -0.97 | -12.99% | 1 | 66 | 50.98% |
| PDD240503C00119000 | 2024-05-01 10:14AM EDT | 119.00 | 4.50 | 5.15 | 5.35 | -3.70 | -45.12% | 10 | 89 | 38.67% |
| PDD240503C00120000 | 2024-05-01 11:51AM EDT | 120.00 | 4.35 | 4.30 | 5.05 | -1.27 | -22.60% | 9 | 1,186 | 55.96% |
| PDD240503C00121000 | 2024-04-30 3:22PM EDT | 121.00 | 3.30 | 3.50 | 3.65 | -1.03 | -23.79% | 1 | 190 | 37.21% |
| PDD240503C00122000 | 2024-05-01 11:09AM EDT | 122.00 | 3.19 | 2.82 | 2.98 | -0.75 | -19.04% | 7 | 182 | 38.72% |
| PDD240503C00123000 | 2024-05-01 11:07AM EDT | 123.00 | 2.71 | 2.05 | 2.44 | -0.44 | -13.97% | 17 | 1,077 | 40.99% |
| PDD240503C00124000 | 2024-05-01 11:45AM EDT | 124.00 | 2.00 | 1.52 | 1.82 | -0.80 | -28.57% | 25 | 117 | 39.31% |
| PDD240503C00125000 | 2024-05-01 11:51AM EDT | 125.00 | 1.25 | 1.24 | 1.31 | -0.74 | -37.19% | 166 | 689 | 38.14% |
| PDD240503C00126000 | 2024-05-01 10:52AM EDT | 126.00 | 1.05 | 0.90 | 0.96 | -0.59 | -35.98% | 13 | 238 | 38.57% |
| PDD240503C00127000 | 2024-05-01 11:34AM EDT | 127.00 | 0.80 | 0.66 | 0.74 | -0.36 | -31.03% | 271 | 777 | 40.38% |
| PDD240503C00128000 | 2024-05-01 11:48AM EDT | 128.00 | 0.54 | 0.46 | 0.50 | -0.34 | -38.64% | 391 | 229 | 39.94% |
| PDD240503C00129000 | 2024-05-01 10:59AM EDT | 129.00 | 0.43 | 0.32 | 0.37 | -0.19 | -30.65% | 41 | 220 | 41.26% |
| PDD240503C00130000 | 2024-05-01 11:39AM EDT | 130.00 | 0.30 | 0.22 | 0.27 | -0.24 | -44.44% | 190 | 971 | 42.38% |
| PDD240503C00131000 | 2024-05-01 11:47AM EDT | 131.00 | 0.21 | 0.18 | 0.20 | -0.16 | -43.24% | 50 | 179 | 43.65% |
| PDD240503C00132000 | 2024-05-01 11:09AM EDT | 132.00 | 0.17 | 0.13 | 0.16 | -0.15 | -46.87% | 19 | 320 | 45.70% |
| PDD240503C00133000 | 2024-05-01 11:28AM EDT | 133.00 | 0.10 | 0.10 | 0.13 | -0.11 | -52.38% | 55 | 668 | 47.75% |
| PDD240503C00134000 | 2024-05-01 10:15AM EDT | 134.00 | 0.08 | 0.07 | 0.13 | -0.12 | -60.00% | 16 | 755 | 51.76% |
| PDD240503C00135000 | 2024-05-01 11:37AM EDT | 135.00 | 0.09 | 0.05 | 0.25 | -0.06 | -40.00% | 52 | 2,166 | 57.42% |
| PDD240503C00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.08 | 0.05 | 0.09 | -0.08 | -50.00% | 7 | 495 | 53.13% |
| PDD240503C00137000 | 2024-05-01 11:06AM EDT | 137.00 | 0.06 | 0.03 | 0.16 | -0.10 | -62.50% | 2 | 70 | 59.77% |
| PDD240503C00138000 | 2024-05-01 9:50AM EDT | 138.00 | 0.05 | 0.01 | 0.64 | -0.10 | -66.67% | 3 | 324 | 81.35% |
| PDD240503C00139000 | 2024-04-29 2:06PM EDT | 139.00 | 0.19 | 0.02 | 0.66 | 0.00 | - | 1,165 | 1,242 | 86.43% |
| PDD240503C00140000 | 2024-05-01 11:20AM EDT | 140.00 | 0.03 | 0.01 | 0.07 | -0.05 | -62.50% | 6 | 1,307 | 61.33% |
| PDD240503C00141000 | 2024-04-29 3:59PM EDT | 141.00 | 0.13 | 0.01 | 0.69 | 0.00 | - | 10 | 28 | 95.12% |
| PDD240503C00142000 | 2024-04-29 9:30AM EDT | 142.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 1 | 12 | 78.32% |
| PDD240503C00143000 | 2024-04-29 3:51PM EDT | 143.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 66.41% |
| PDD240503C00144000 | 2024-04-30 3:50PM EDT | 144.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 69.53% |
| PDD240503C00145000 | 2024-04-30 2:56PM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 228 | 78.91% |
| PDD240503C00146000 | 2024-04-26 12:23PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 244 | 75.00% |
| PDD240503C00150000 | 2024-04-30 12:52PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 666 | 80.47% |
| PDD240503C00155000 | 2024-04-30 12:56PM EDT | 155.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 744 | 165.23% |
| PDD240503C00170000 | 2024-04-23 12:39PM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 194.14% |
| PDD240503C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 208.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240503P00090000 | 2024-04-23 3:21PM EDT | 90.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 9 | 27 | 233.40% |
| PDD240503P00095000 | 2024-04-22 12:50PM EDT | 95.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 201.86% |
| PDD240503P00100000 | 2024-04-26 12:45PM EDT | 100.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 991 | 170.61% |
| PDD240503P00102000 | 2024-04-23 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 147.56% |
| PDD240503P00103000 | 2024-04-26 9:30AM EDT | 103.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 148.44% |
| PDD240503P00104000 | 2024-04-22 9:59AM EDT | 104.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 20 | 145.51% |
| PDD240503P00105000 | 2024-04-29 12:55PM EDT | 105.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 238 | 256 | 129.49% |
| PDD240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 0.06 | 0.00 | 0.72 | 0.00 | - | 97 | 124 | 116.50% |
| PDD240503P00107000 | 2024-04-29 3:58PM EDT | 107.00 | 0.36 | 0.00 | 1.01 | 0.00 | - | 1 | 94 | 120.51% |
| PDD240503P00108000 | 2024-04-30 3:11PM EDT | 108.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 53 | 66.41% |
| PDD240503P00109000 | 2024-04-29 3:58PM EDT | 109.00 | 0.38 | 0.00 | 0.71 | 0.00 | - | 1 | 44 | 99.61% |
| PDD240503P00110000 | 2024-04-29 3:18PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 756 | 58.59% |
| PDD240503P00111000 | 2024-04-26 10:21AM EDT | 111.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 209 | 59.77% |
| PDD240503P00112000 | 2024-04-29 1:19PM EDT | 112.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 47 | 261 | 82.62% |
| PDD240503P00113000 | 2024-05-01 11:17AM EDT | 113.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 159 | 50.39% |
| PDD240503P00114000 | 2024-05-01 10:19AM EDT | 114.00 | 0.05 | 0.02 | 0.51 | -0.02 | -28.57% | 10 | 261 | 66.99% |
| PDD240503P00115000 | 2024-05-01 10:35AM EDT | 115.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 244 | 46.48% |
| PDD240503P00116000 | 2024-05-01 11:49AM EDT | 116.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 2 | 229 | 43.16% |
| PDD240503P00117000 | 2024-05-01 9:54AM EDT | 117.00 | 0.11 | 0.06 | 0.83 | -0.01 | -8.33% | 102 | 247 | 59.23% |
| PDD240503P00118000 | 2024-05-01 10:39AM EDT | 118.00 | 0.10 | 0.12 | 0.17 | -0.07 | -41.18% | 194 | 165 | 40.43% |
| PDD240503P00119000 | 2024-05-01 11:38AM EDT | 119.00 | 0.18 | 0.20 | 0.25 | -0.04 | -18.18% | 2 | 2,245 | 39.16% |
| PDD240503P00120000 | 2024-05-01 11:12AM EDT | 120.00 | 0.36 | 0.34 | 0.39 | -0.01 | -2.70% | 379 | 1,267 | 38.87% |
| PDD240503P00121000 | 2024-05-01 10:06AM EDT | 121.00 | 0.80 | 0.53 | 0.58 | +0.24 | +42.86% | 63 | 441 | 38.38% |
| PDD240503P00122000 | 2024-05-01 10:47AM EDT | 122.00 | 0.81 | 0.80 | 0.86 | +0.06 | +8.00% | 36 | 353 | 38.48% |
| PDD240503P00123000 | 2024-05-01 11:17AM EDT | 123.00 | 1.23 | 1.08 | 1.25 | +0.14 | +12.84% | 234 | 806 | 39.16% |
| PDD240503P00124000 | 2024-05-01 10:49AM EDT | 124.00 | 1.46 | 1.62 | 1.72 | -0.07 | -4.58% | 37 | 1,345 | 39.55% |
| PDD240503P00125000 | 2024-05-01 11:52AM EDT | 125.00 | 2.26 | 2.08 | 2.30 | +0.51 | +29.14% | 171 | 2,688 | 40.43% |
| PDD240503P00126000 | 2024-04-30 2:30PM EDT | 126.00 | 2.61 | 2.85 | 2.98 | 0.00 | - | 73 | 443 | 41.70% |
| PDD240503P00127000 | 2024-05-01 9:42AM EDT | 127.00 | 4.25 | 3.45 | 3.70 | +1.03 | +31.99% | 19 | 133 | 42.24% |
| PDD240503P00128000 | 2024-04-30 12:55PM EDT | 128.00 | 3.75 | 4.35 | 4.55 | 0.00 | - | 5 | 129 | 44.82% |
| PDD240503P00129000 | 2024-04-30 3:45PM EDT | 129.00 | 4.74 | 5.15 | 5.35 | 0.00 | - | 13 | 52 | 44.48% |
| PDD240503P00130000 | 2024-04-30 12:11PM EDT | 130.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 7 | 98 | 51.86% |
| PDD240503P00131000 | 2024-04-30 12:24PM EDT | 131.00 | 5.73 | 6.25 | 7.35 | 0.00 | - | 3 | 20 | 55.37% |
| PDD240503P00132000 | 2024-04-29 9:44AM EDT | 132.00 | 5.95 | 7.80 | 8.45 | 0.00 | - | 5 | 20 | 50.20% |
| PDD240503P00133000 | 2024-04-30 2:50PM EDT | 133.00 | 8.60 | 8.25 | 9.90 | 0.00 | - | 11 | 35 | 51.56% |
| PDD240503P00134000 | 2024-04-29 9:40AM EDT | 134.00 | 6.55 | 8.75 | 11.35 | 0.00 | - | 4 | 7 | 54.10% |
| PDD240503P00135000 | 2024-04-26 11:34AM EDT | 135.00 | 8.20 | 9.75 | 12.20 | 0.00 | - | 5 | 1 | 51.37% |
| PDD240503P00136000 | 2024-04-29 9:44AM EDT | 136.00 | 9.10 | 10.65 | 13.35 | 0.00 | - | 2 | 86 | 57.62% |
| PDD240503P00138000 | 2024-04-26 9:47AM EDT | 138.00 | 9.85 | 12.45 | 15.15 | 0.00 | - | 5 | 5 | 120.61% |
| PDD240503P00139000 | 2024-04-23 2:33PM EDT | 139.00 | 11.75 | 13.05 | 16.35 | 0.00 | - | - | 1 | 132.47% |
| PDD240503P00140000 | 2024-04-25 10:50AM EDT | 140.00 | 15.55 | 14.80 | 17.15 | 0.00 | - | - | 1 | 68.95% |
| PDD240503P00143000 | 2024-04-24 9:33AM EDT | 143.00 | 13.10 | 17.40 | 20.30 | 0.00 | - | - | 2 | 150.68% |
| PDD240503P00146000 | 2024-04-24 12:25PM EDT | 146.00 | 18.90 | 19.95 | 23.30 | 0.00 | - | - | 6 | 164.70% |
