Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.428,75 +54,22 (+0,30%) Euro Stoxx 50
4.984,84 +19,04 (+0,38%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0804 +0,0016 (+0,15%) Bitcoin EUR
53.589,01 -2.207,14 (-3,96%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712C00090000 | 2024-06-27 9:51AM EDT | 90.00 | 46.06 | 46.05 | 49.15 | 0.00 | - | - | 0 | 140.63% |
| PDD240712C00120000 | 2024-07-02 9:50AM EDT | 120.00 | 13.00 | 16.20 | 19.35 | 0.00 | - | 1 | 12 | 60.74% |
| PDD240712C00125000 | 2024-07-01 12:06PM EDT | 125.00 | 8.40 | 12.10 | 14.55 | 0.00 | - | 10 | 0 | 59.08% |
| PDD240712C00128000 | 2024-07-02 1:20PM EDT | 128.00 | 6.85 | 9.40 | 10.05 | 0.00 | - | 19 | 27 | 43.48% |
| PDD240712C00129000 | 2024-07-02 10:11AM EDT | 129.00 | 4.60 | 8.40 | 9.20 | 0.00 | - | 7 | 0 | 43.04% |
| PDD240712C00130000 | 2024-07-02 3:46PM EDT | 130.00 | 8.50 | 6.85 | 8.20 | +3.30 | +63.46% | 2 | 0 | 39.60% |
| PDD240712C00131000 | 2024-07-02 10:51AM EDT | 131.00 | 3.15 | 6.85 | 7.25 | 0.00 | - | 15 | 0 | 36.91% |
| PDD240712C00132000 | 2024-07-03 12:32PM EDT | 132.00 | 6.86 | 5.25 | 6.65 | +2.93 | +74.55% | 39 | 0 | 39.36% |
| PDD240712C00133000 | 2024-07-03 12:56PM EDT | 133.00 | 5.40 | 5.35 | 5.70 | +2.15 | +66.15% | 37 | 0 | 36.04% |
| PDD240712C00134000 | 2024-07-03 12:58PM EDT | 134.00 | 4.65 | 4.65 | 4.90 | +1.88 | +67.87% | 281 | 0 | 34.50% |
| PDD240712C00135000 | 2024-07-03 12:49PM EDT | 135.00 | 3.95 | 4.00 | 4.80 | +1.56 | +65.27% | 325 | 724 | 41.11% |
| PDD240712C00136000 | 2024-07-03 12:39PM EDT | 136.00 | 3.85 | 3.40 | 3.55 | +1.90 | +97.44% | 271 | 176 | 33.06% |
| PDD240712C00137000 | 2024-07-03 12:58PM EDT | 137.00 | 2.93 | 2.87 | 3.00 | +1.40 | +91.50% | 105 | 0 | 32.89% |
| PDD240712C00138000 | 2024-07-03 12:59PM EDT | 138.00 | 2.45 | 2.36 | 2.61 | +1.15 | +88.46% | 203 | 444 | 33.96% |
| PDD240712C00139000 | 2024-07-03 12:49PM EDT | 139.00 | 1.98 | 1.92 | 2.06 | +0.91 | +85.05% | 350 | 0 | 32.50% |
| PDD240712C00140000 | 2024-07-03 12:58PM EDT | 140.00 | 1.64 | 1.56 | 1.83 | +0.84 | +105.00% | 5,057 | 285 | 34.23% |
| PDD240712C00141000 | 2024-07-03 12:11PM EDT | 141.00 | 1.52 | 1.32 | 1.57 | +0.85 | +126.87% | 291 | 0 | 35.08% |
| PDD240712C00142000 | 2024-07-03 12:58PM EDT | 142.00 | 1.09 | 1.03 | 1.14 | +0.53 | +94.64% | 236 | 0 | 33.06% |
| PDD240712C00143000 | 2024-07-03 12:51PM EDT | 143.00 | 0.90 | 0.84 | 0.93 | +0.42 | +87.50% | 5,524 | 0 | 33.37% |
| PDD240712C00144000 | 2024-07-03 12:59PM EDT | 144.00 | 0.76 | 0.72 | 0.77 | +0.32 | +72.73% | 174 | 0 | 33.96% |
| PDD240712C00145000 | 2024-07-03 12:53PM EDT | 145.00 | 0.62 | 0.59 | 0.64 | +0.27 | +77.14% | 239 | 0 | 34.60% |
| PDD240712C00146000 | 2024-07-03 12:38PM EDT | 146.00 | 0.57 | 0.49 | 0.54 | +0.27 | +90.00% | 15 | 0 | 35.40% |
| PDD240712C00147000 | 2024-07-03 12:44PM EDT | 147.00 | 0.46 | 0.24 | 0.53 | +0.23 | +100.00% | 31 | 0 | 37.84% |
| PDD240712C00148000 | 2024-07-03 12:44PM EDT | 148.00 | 0.36 | 0.18 | 0.40 | +0.12 | +50.00% | 1,740 | 0 | 37.31% |
| PDD240712C00149000 | 2024-07-03 10:08AM EDT | 149.00 | 0.55 | 0.12 | 0.35 | +0.41 | +292.86% | 1 | 70 | 38.38% |
| PDD240712C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 884 | 11,163 | 39.16% |
| PDD240712C00152500 | 2024-07-03 12:59PM EDT | 152.50 | 0.22 | 0.22 | 0.25 | -0.20 | -47.62% | 16 | 274 | 42.82% |
| PDD240712C00155000 | 2024-07-03 12:59PM EDT | 155.00 | 0.18 | 0.18 | 0.23 | -0.07 | -28.00% | 31 | 0 | 47.07% |
| PDD240712C00157500 | 2024-07-01 10:22AM EDT | 157.50 | 0.35 | 0.14 | 0.25 | 0.00 | - | 2 | 0 | 50.29% |
| PDD240712C00160000 | 2024-07-03 11:58AM EDT | 160.00 | 0.14 | 0.09 | 0.20 | -0.03 | -17.65% | 9 | 0 | 52.05% |
| PDD240712C00162500 | 2024-06-21 11:12AM EDT | 162.50 | 0.24 | 0.01 | 1.30 | 0.00 | - | 33 | 0 | 76.47% |
| PDD240712C00165000 | 2024-07-02 3:58PM EDT | 165.00 | 0.21 | 0.02 | 0.20 | 0.00 | - | 2 | 0 | 57.81% |
| PDD240712C00170000 | 2024-07-03 12:30PM EDT | 170.00 | 0.10 | 0.04 | 0.10 | -0.02 | -16.67% | 2 | 0 | 61.52% |
| PDD240712C00172500 | 2024-06-18 11:23AM EDT | 172.50 | 0.16 | 0.01 | 0.16 | -0.18 | -52.94% | 1 | 0 | 66.80% |
| PDD240712C00175000 | 2024-07-03 12:30PM EDT | 175.00 | 0.10 | 0.02 | 0.08 | -0.39 | -79.59% | 10 | 14 | 65.63% |
| PDD240712C00195000 | 2024-06-28 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 0 | 132.52% |
| PDD240712C00200000 | 2024-07-02 2:33PM EDT | 200.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 10 | 0 | 139.65% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240712P00115000 | 2024-07-02 3:59PM EDT | 115.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 34 | 0 | 52.73% |
| PDD240712P00120000 | 2024-07-03 10:00AM EDT | 120.00 | 0.10 | 0.02 | 0.82 | -0.04 | -28.57% | 9 | 0 | 60.25% |
| PDD240712P00125000 | 2024-07-03 12:51PM EDT | 125.00 | 0.12 | 0.10 | 0.14 | -0.25 | -67.57% | 79 | 0 | 35.65% |
| PDD240712P00126000 | 2024-07-03 11:12AM EDT | 126.00 | 0.18 | 0.06 | 0.17 | -0.29 | -61.70% | 9 | 0 | 34.57% |
| PDD240712P00127000 | 2024-07-03 11:17AM EDT | 127.00 | 0.22 | 0.15 | 0.19 | -0.33 | -60.00% | 49 | 0 | 32.81% |
| PDD240712P00128000 | 2024-07-03 12:14PM EDT | 128.00 | 0.21 | 0.20 | 0.24 | -0.75 | -78.12% | 41 | 0 | 31.89% |
| PDD240712P00129000 | 2024-07-03 12:45PM EDT | 129.00 | 0.31 | 0.27 | 0.33 | -0.59 | -65.56% | 102 | 0 | 31.74% |
| PDD240712P00130000 | 2024-07-03 12:54PM EDT | 130.00 | 0.43 | 0.34 | 0.48 | -0.71 | -62.28% | 170 | 426 | 32.28% |
| PDD240712P00131000 | 2024-07-03 10:03AM EDT | 131.00 | 0.69 | 0.50 | 0.75 | -0.76 | -52.41% | 15 | 0 | 34.20% |
| PDD240712P00132000 | 2024-07-03 12:48PM EDT | 132.00 | 0.75 | 0.67 | 0.73 | -1.06 | -58.56% | 97 | 126 | 30.37% |
| PDD240712P00133000 | 2024-07-03 11:16AM EDT | 133.00 | 0.75 | 0.89 | 0.96 | -1.48 | -66.37% | 62 | 0 | 30.32% |
| PDD240712P00134000 | 2024-07-03 10:36AM EDT | 134.00 | 1.50 | 1.14 | 1.39 | -1.22 | -44.85% | 28 | 0 | 32.28% |
| PDD240712P00135000 | 2024-07-03 12:54PM EDT | 135.00 | 1.61 | 1.47 | 1.71 | -1.55 | -49.05% | 24 | 0 | 31.91% |
| PDD240712P00136000 | 2024-07-03 12:15PM EDT | 136.00 | 1.88 | 1.87 | 2.02 | -2.36 | -55.66% | 22 | 0 | 30.79% |
| PDD240712P00137000 | 2024-07-03 12:53PM EDT | 137.00 | 2.50 | 2.31 | 2.45 | -1.99 | -44.32% | 302 | 0 | 30.45% |
| PDD240712P00138000 | 2024-07-03 12:57PM EDT | 138.00 | 3.00 | 2.79 | 2.99 | -2.20 | -42.31% | 231 | 0 | 30.69% |
| PDD240712P00139000 | 2024-07-03 12:39PM EDT | 139.00 | 3.30 | 3.40 | 3.55 | -3.82 | -53.65% | 53 | 0 | 30.47% |
| PDD240712P00140000 | 2024-07-03 12:47PM EDT | 140.00 | 4.25 | 4.00 | 4.20 | -2.38 | -35.90% | 31 | 1,120 | 30.64% |
| PDD240712P00141000 | 2024-07-03 12:38PM EDT | 141.00 | 4.50 | 4.65 | 4.95 | -3.15 | -41.18% | 2 | 0 | 31.45% |
| PDD240712P00142000 | 2024-07-03 10:15AM EDT | 142.00 | 5.55 | 5.35 | 5.70 | -3.80 | -40.64% | 28 | 0 | 31.64% |
| PDD240712P00143000 | 2024-07-01 12:51PM EDT | 143.00 | 6.36 | 6.20 | 6.50 | -4.00 | -38.61% | 100 | 0 | 31.98% |
| PDD240712P00144000 | 2024-07-02 3:54PM EDT | 144.00 | 10.47 | 6.75 | 7.35 | 0.00 | - | 2 | 0 | 32.59% |
| PDD240712P00145000 | 2024-07-03 12:09PM EDT | 145.00 | 7.80 | 7.90 | 9.20 | -4.62 | -37.20% | 14 | 0 | 49.05% |
| PDD240712P00146000 | 2024-07-01 2:49PM EDT | 146.00 | 13.26 | 8.80 | 9.20 | 0.00 | - | 2 | 13 | 35.40% |
| PDD240712P00147000 | 2024-06-21 11:12AM EDT | 147.00 | 7.11 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 53.96% |
| PDD240712P00148000 | 2024-07-01 2:49PM EDT | 148.00 | 15.23 | 10.40 | 11.35 | 0.00 | - | 2 | 0 | 43.80% |
| PDD240712P00149000 | 2024-07-01 1:51PM EDT | 149.00 | 16.60 | 11.50 | 12.25 | 0.00 | - | 2 | 0 | 44.29% |
| PDD240712P00150000 | 2024-07-02 11:40AM EDT | 150.00 | 12.68 | 12.55 | 13.25 | -5.02 | -28.36% | 1 | 19 | 46.78% |
| PDD240712P00152500 | 2024-06-20 12:51PM EDT | 152.50 | 10.46 | 13.40 | 16.75 | 0.00 | - | 21 | 0 | 72.44% |
| PDD240712P00155000 | 2024-06-17 12:17PM EDT | 155.00 | 9.24 | 15.95 | 19.25 | 0.00 | - | - | 0 | 79.20% |
| PDD240712P00157500 | 2024-06-27 2:53PM EDT | 157.50 | 23.45 | 18.60 | 21.60 | 0.00 | - | 60 | 0 | 82.89% |
| PDD240712P00162500 | 2024-06-12 12:32PM EDT | 162.50 | 13.70 | 23.50 | 26.80 | 0.00 | - | - | 0 | 98.88% |
