Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.442,71 +68,18 (+0,37%) Euro Stoxx 50
4.988,88 +23,08 (+0,46%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0805 +0,0017 (+0,16%) Bitcoin EUR
53.621,99 -2.169,44 (-3,89%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240705C00115000 | 2024-06-26 9:54AM EDT | 115.00 | 20.46 | 21.60 | 24.25 | -3.84 | -15.80% | 2 | 0 | 171.39% |
| PDD240705C00120000 | 2024-07-02 9:50AM EDT | 120.00 | 12.73 | 16.55 | 19.25 | 0.00 | - | 1 | 0 | 137.31% |
| PDD240705C00123000 | 2024-07-01 9:56AM EDT | 123.00 | 9.64 | 13.80 | 16.25 | 0.00 | - | 1 | 1 | 125.00% |
| PDD240705C00125000 | 2024-06-28 1:26PM EDT | 125.00 | 8.49 | 11.90 | 13.45 | 0.00 | - | 2 | 18 | 91.60% |
| PDD240705C00126000 | 2024-06-28 9:58AM EDT | 126.00 | 7.00 | 11.00 | 13.25 | 0.00 | - | 10 | 0 | 109.47% |
| PDD240705C00128000 | 2024-07-02 1:04PM EDT | 128.00 | 5.71 | 8.25 | 11.30 | 0.00 | - | 1 | 11 | 79.20% |
| PDD240705C00129000 | 2024-07-02 10:39AM EDT | 129.00 | 3.40 | 8.05 | 10.30 | 0.00 | - | 1 | 0 | 90.33% |
| PDD240705C00130000 | 2024-07-03 11:53AM EDT | 130.00 | 7.48 | 7.10 | 8.25 | +3.23 | +76.00% | 25 | 0 | 61.43% |
| PDD240705C00131000 | 2024-07-03 11:54AM EDT | 131.00 | 6.58 | 6.05 | 7.30 | +3.33 | +102.46% | 16 | 0 | 55.18% |
| PDD240705C00132000 | 2024-07-03 12:44PM EDT | 132.00 | 5.38 | 5.25 | 5.95 | +3.03 | +128.94% | 154 | 256 | 60.06% |
| PDD240705C00133000 | 2024-07-03 12:29PM EDT | 133.00 | 5.30 | 3.30 | 4.70 | +3.36 | +173.20% | 255 | 0 | 43.31% |
| PDD240705C00134000 | 2024-07-03 12:49PM EDT | 134.00 | 3.35 | 2.92 | 3.85 | +1.85 | +123.33% | 307 | 494 | 41.85% |
| PDD240705C00135000 | 2024-07-03 12:18PM EDT | 135.00 | 2.72 | 2.63 | 2.97 | +1.80 | +195.65% | 879 | 1,630 | 37.84% |
| PDD240705C00136000 | 2024-07-03 12:52PM EDT | 136.00 | 1.93 | 1.84 | 2.06 | +1.30 | +206.35% | 607 | 0 | 31.74% |
| PDD240705C00137000 | 2024-07-03 12:55PM EDT | 137.00 | 1.26 | 1.32 | 1.45 | +0.82 | +186.36% | 1,323 | 1,240 | 31.40% |
| PDD240705C00138000 | 2024-07-03 12:58PM EDT | 138.00 | 0.91 | 0.86 | 1.02 | +0.58 | +175.76% | 963 | 0 | 32.57% |
| PDD240705C00139000 | 2024-07-03 12:55PM EDT | 139.00 | 0.60 | 0.55 | 0.65 | +0.37 | +160.87% | 912 | 346 | 32.28% |
| PDD240705C00140000 | 2024-07-03 12:59PM EDT | 140.00 | 0.37 | 0.30 | 0.39 | +0.20 | +117.65% | 2,342 | 0 | 32.08% |
| PDD240705C00141000 | 2024-07-03 12:55PM EDT | 141.00 | 0.23 | 0.22 | 0.26 | +0.09 | +64.29% | 180 | 244 | 33.69% |
| PDD240705C00142000 | 2024-07-03 12:59PM EDT | 142.00 | 0.16 | 0.16 | 0.19 | +0.06 | +60.00% | 249 | 0 | 36.13% |
| PDD240705C00143000 | 2024-07-03 12:58PM EDT | 143.00 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 148 | 0 | 38.48% |
| PDD240705C00144000 | 2024-07-03 12:19PM EDT | 144.00 | 0.14 | 0.08 | 0.13 | +0.09 | +180.00% | 13 | 77 | 42.58% |
| PDD240705C00145000 | 2024-07-03 11:48AM EDT | 145.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 95 | 353 | 45.70% |
| PDD240705C00146000 | 2024-07-03 12:27PM EDT | 146.00 | 0.08 | 0.02 | 0.12 | +0.04 | +100.00% | 8 | 0 | 51.17% |
| PDD240705C00147000 | 2024-07-03 11:50AM EDT | 147.00 | 0.02 | 0.03 | 0.14 | -0.04 | -66.67% | 20 | 0 | 51.95% |
| PDD240705C00148000 | 2024-07-03 12:50PM EDT | 148.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 10 | 0 | 50.39% |
| PDD240705C00149000 | 2024-07-03 10:18AM EDT | 149.00 | 0.05 | 0.01 | 0.10 | -0.10 | -66.67% | 5 | 0 | 55.86% |
| PDD240705C00150000 | 2024-07-03 12:39PM EDT | 150.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 131 | 0 | 55.86% |
| PDD240705C00152500 | 2024-07-02 11:59AM EDT | 152.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 122 | 0 | 79.69% |
| PDD240705C00155000 | 2024-07-03 11:51AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 26 | 0 | 65.63% |
| PDD240705C00157500 | 2024-07-03 12:27PM EDT | 157.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 46 | 0 | 73.44% |
| PDD240705C00160000 | 2024-07-03 11:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 0 | 71.88% |
| PDD240705C00162500 | 2024-07-02 11:26AM EDT | 162.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 738 | 78.13% |
| PDD240705C00165000 | 2024-07-01 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 41 | 84.38% |
| PDD240705C00167500 | 2024-07-02 2:46PM EDT | 167.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 117.19% |
| PDD240705C00170000 | 2024-07-02 1:32PM EDT | 170.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 138.28% |
| PDD240705C00172500 | 2024-05-31 9:49AM EDT | 172.50 | 1.18 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 202.54% |
| PDD240705C00175000 | 2024-06-28 1:20PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 121.88% |
| PDD240705C00180000 | 2024-06-12 11:39AM EDT | 180.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 15 | 0 | 171.88% |
| PDD240705C00190000 | 2024-06-13 10:34AM EDT | 190.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 10 | 0 | 230.27% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240705P00110000 | 2024-07-01 2:53PM EDT | 110.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 12 | 0 | 194.92% |
| PDD240705P00115000 | 2024-07-03 11:03AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 40 | 0 | 99.61% |
| PDD240705P00119000 | 2024-07-02 11:08AM EDT | 119.00 | 0.03 | 0.01 | 0.58 | 0.00 | - | 12 | 177 | 123.63% |
| PDD240705P00120000 | 2024-07-03 10:05AM EDT | 120.00 | 0.01 | 0.01 | 0.11 | -0.11 | -91.67% | 1 | 0 | 88.28% |
| PDD240705P00123000 | 2024-07-02 3:52PM EDT | 123.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 3 | 0 | 85.55% |
| PDD240705P00124000 | 2024-07-02 2:37PM EDT | 124.00 | 0.35 | 0.01 | 0.33 | +0.31 | +775.00% | 1 | 0 | 83.98% |
| PDD240705P00125000 | 2024-07-03 12:19PM EDT | 125.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 183 | 0 | 58.59% |
| PDD240705P00126000 | 2024-07-02 12:15PM EDT | 126.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | 1 | 0 | 87.01% |
| PDD240705P00127000 | 2024-07-03 9:36AM EDT | 127.00 | 0.28 | 0.01 | 0.10 | +0.19 | +211.11% | 133 | 0 | 54.69% |
| PDD240705P00128000 | 2024-07-03 11:18AM EDT | 128.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 6 | 0 | 47.66% |
| PDD240705P00129000 | 2024-07-02 2:02PM EDT | 129.00 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 1 | 0 | 46.09% |
| PDD240705P00130000 | 2024-07-03 12:59PM EDT | 130.00 | 0.04 | 0.01 | 0.04 | -0.17 | -80.95% | 123 | 0 | 38.67% |
| PDD240705P00131000 | 2024-07-03 12:52PM EDT | 131.00 | 0.05 | 0.01 | 0.05 | -0.31 | -86.11% | 444 | 0 | 35.55% |
| PDD240705P00132000 | 2024-07-03 12:29PM EDT | 132.00 | 0.06 | 0.01 | 0.07 | -0.56 | -90.32% | 77 | 672 | 32.81% |
| PDD240705P00133000 | 2024-07-03 12:55PM EDT | 133.00 | 0.10 | 0.07 | 0.09 | -0.95 | -90.48% | 549 | 0 | 29.30% |
| PDD240705P00134000 | 2024-07-03 12:03PM EDT | 134.00 | 0.16 | 0.14 | 0.18 | -1.23 | -88.49% | 67 | 182 | 28.91% |
| PDD240705P00135000 | 2024-07-03 12:52PM EDT | 135.00 | 0.32 | 0.18 | 0.34 | -1.58 | -83.16% | 328 | 0 | 28.61% |
| PDD240705P00136000 | 2024-07-03 12:44PM EDT | 136.00 | 0.62 | 0.53 | 0.62 | -2.05 | -76.78% | 191 | 0 | 29.00% |
| PDD240705P00137000 | 2024-07-03 12:55PM EDT | 137.00 | 1.09 | 0.81 | 1.03 | -3.16 | -74.35% | 359 | 0 | 29.44% |
| PDD240705P00138000 | 2024-07-03 12:50PM EDT | 138.00 | 1.65 | 1.39 | 1.56 | -2.80 | -62.92% | 56 | 0 | 29.54% |
| PDD240705P00139000 | 2024-07-03 12:30PM EDT | 139.00 | 1.66 | 2.07 | 2.28 | -4.43 | -72.74% | 34 | 0 | 31.45% |
| PDD240705P00140000 | 2024-07-03 11:41AM EDT | 140.00 | 3.03 | 2.82 | 3.25 | -3.07 | -50.33% | 8 | 0 | 38.48% |
| PDD240705P00141000 | 2024-07-03 10:35AM EDT | 141.00 | 4.30 | 3.20 | 4.95 | -3.61 | -45.64% | 42 | 0 | 66.70% |
| PDD240705P00142000 | 2024-07-03 12:17PM EDT | 142.00 | 4.90 | 3.70 | 5.05 | -4.30 | -46.74% | 17 | 316 | 45.12% |
| PDD240705P00143000 | 2024-07-01 12:51PM EDT | 143.00 | 10.38 | 5.50 | 6.05 | 0.00 | - | 1 | 0 | 51.17% |
| PDD240705P00144000 | 2024-07-01 11:04AM EDT | 144.00 | 12.60 | 5.40 | 7.15 | 0.00 | - | 2 | 0 | 61.33% |
| PDD240705P00145000 | 2024-07-02 2:48PM EDT | 145.00 | 8.40 | 7.00 | 8.20 | -2.65 | -23.98% | 4 | 0 | 69.34% |
| PDD240705P00146000 | 2024-07-01 10:18AM EDT | 146.00 | 14.30 | 7.00 | 9.90 | 0.00 | - | 4 | 0 | 101.27% |
| PDD240705P00147000 | 2024-06-27 3:51PM EDT | 147.00 | 15.50 | 8.55 | 10.30 | 0.00 | - | 419 | 0 | 85.11% |
| PDD240705P00148000 | 2024-07-03 10:12AM EDT | 148.00 | 10.45 | 10.35 | 11.10 | -3.90 | -27.18% | 1 | 0 | 53.52% |
| PDD240705P00149000 | 2024-07-02 2:44PM EDT | 149.00 | 10.40 | 10.90 | 12.80 | -5.52 | -34.67% | 1 | 0 | 70.51% |
| PDD240705P00150000 | 2024-07-02 2:44PM EDT | 150.00 | 16.26 | 12.30 | 13.10 | 0.00 | - | 382 | 0 | 57.03% |
| PDD240705P00152500 | 2024-06-27 3:19PM EDT | 152.50 | 20.34 | 13.35 | 15.65 | 0.00 | - | 90 | 0 | 106.54% |
| PDD240705P00155000 | 2024-06-27 3:19PM EDT | 155.00 | 22.68 | 15.80 | 18.75 | 0.00 | - | 60 | 0 | 148.14% |
| PDD240705P00157500 | 2024-06-20 10:48AM EDT | 157.50 | 15.18 | 18.45 | 21.50 | 0.00 | - | 4 | 0 | 171.78% |
| PDD240705P00160000 | 2024-06-21 12:40PM EDT | 160.00 | 18.02 | 21.15 | 23.50 | 0.00 | - | 10 | 0 | 161.23% |
| PDD240705P00162500 | 2024-05-30 11:47AM EDT | 162.50 | 12.00 | 27.80 | 31.30 | 0.00 | - | 8 | 2 | 303.32% |
| PDD240705P00165000 | 2024-06-17 10:39AM EDT | 165.00 | 17.46 | 25.85 | 28.70 | 0.00 | - | 1 | 0 | 194.53% |
| PDD240705P00167500 | 2024-06-14 9:34AM EDT | 167.50 | 19.50 | 28.35 | 31.70 | 0.00 | - | 1 | 1 | 229.59% |
| PDD240705P00170000 | 2024-05-28 10:13AM EDT | 170.00 | 18.50 | 36.00 | 39.95 | 0.00 | - | 1 | 0 | 373.73% |
