Deutsche Märkte schließen in 4 Stunden 1 Minuten
DAX
18.440,58 +66,05 (+0,36%) Euro Stoxx 50
4.989,06 +23,26 (+0,47%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0800 +0,0013 (+0,12%) Bitcoin EUR
53.455,66 -2.263,34 (-4,06%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719C00060000 | 2024-03-28 9:44AM EDT | 60.00 | 58.41 | 69.50 | 70.70 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240719C00065000 | 2023-11-28 11:05AM EDT | 65.00 | 77.20 | 82.10 | 83.05 | 0.00 | - | 6 | 1 | 451.95% |
| PDD240719C00070000 | 2024-04-05 12:14PM EDT | 70.00 | 48.55 | 69.60 | 72.55 | 0.00 | - | 1 | 1 | 286.38% |
| PDD240719C00075000 | 2024-03-11 3:56PM EDT | 75.00 | 40.70 | 44.50 | 48.00 | 0.00 | - | 20 | 11 | 0.00% |
| PDD240719C00080000 | 2024-06-14 10:37AM EDT | 80.00 | 68.59 | 56.00 | 59.40 | 0.00 | - | 1 | 0 | 138.09% |
| PDD240719C00085000 | 2024-03-08 3:01PM EDT | 85.00 | 32.45 | 35.05 | 36.00 | 0.00 | - | 12 | 14 | 0.00% |
| PDD240719C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 46.50 | 58.40 | 62.70 | 0.00 | - | 2 | 28 | 342.36% |
| PDD240719C00095000 | 2024-04-22 3:46PM EDT | 95.00 | 31.65 | 52.35 | 54.00 | 0.00 | - | 13 | 29 | 284.08% |
| PDD240719C00100000 | 2024-06-27 12:02PM EDT | 100.00 | 33.91 | 36.10 | 39.50 | 0.00 | - | 13 | 612 | 91.70% |
| PDD240719C00105000 | 2024-06-24 2:11PM EDT | 105.00 | 37.15 | 31.10 | 34.55 | 0.00 | - | 1 | 0 | 80.76% |
| PDD240719C00110000 | 2024-07-02 10:06AM EDT | 110.00 | 22.15 | 26.40 | 29.60 | 0.00 | - | 33 | 0 | 74.32% |
| PDD240719C00115000 | 2024-07-03 10:37AM EDT | 115.00 | 21.75 | 22.35 | 24.55 | +1.05 | +5.07% | 1 | 352 | 71.97% |
| PDD240719C00120000 | 2024-07-03 10:59AM EDT | 120.00 | 16.85 | 16.55 | 18.25 | +3.30 | +24.35% | 4 | 0 | 55.62% |
| PDD240719C00125000 | 2024-07-02 11:51AM EDT | 125.00 | 9.20 | 12.75 | 13.45 | 0.00 | - | 8 | 0 | 46.19% |
| PDD240719C00129000 | 2024-07-01 12:06PM EDT | 129.00 | 8.70 | 9.35 | 10.15 | +2.60 | +42.62% | 1 | 0 | 43.99% |
| PDD240719C00130000 | 2024-07-03 10:15AM EDT | 130.00 | 9.05 | 8.50 | 9.35 | +2.85 | +45.97% | 3 | 2,792 | 43.16% |
| PDD240719C00131000 | 2024-07-03 11:41AM EDT | 131.00 | 8.00 | 7.75 | 8.15 | +2.50 | +45.45% | 2 | 14 | 37.92% |
| PDD240719C00132000 | 2024-07-03 12:05PM EDT | 132.00 | 7.45 | 7.00 | 8.00 | +2.64 | +54.89% | 152 | 0 | 43.32% |
| PDD240719C00133000 | 2024-07-03 10:22AM EDT | 133.00 | 6.75 | 6.30 | 6.60 | +2.50 | +58.82% | 7 | 160 | 36.04% |
| PDD240719C00134000 | 2024-07-03 12:06PM EDT | 134.00 | 6.01 | 5.60 | 6.00 | +2.31 | +62.43% | 19 | 0 | 36.33% |
| PDD240719C00135000 | 2024-07-03 12:39PM EDT | 135.00 | 5.40 | 5.00 | 5.30 | +2.11 | +64.13% | 126 | 2,984 | 35.38% |
| PDD240719C00136000 | 2024-07-03 12:53PM EDT | 136.00 | 4.44 | 4.45 | 4.60 | +1.69 | +61.45% | 45 | 102 | 34.11% |
| PDD240719C00137000 | 2024-07-03 12:39PM EDT | 137.00 | 4.30 | 3.90 | 4.50 | +1.69 | +64.75% | 210 | 0 | 37.78% |
| PDD240719C00138000 | 2024-07-03 12:49PM EDT | 138.00 | 3.40 | 3.40 | 3.60 | +1.29 | +61.14% | 85 | 0 | 34.11% |
| PDD240719C00139000 | 2024-07-03 12:25PM EDT | 139.00 | 3.00 | 2.96 | 3.20 | +1.20 | +66.67% | 197 | 0 | 34.45% |
| PDD240719C00140000 | 2024-07-03 12:59PM EDT | 140.00 | 2.67 | 2.58 | 2.86 | +1.10 | +70.06% | 1,938 | 0 | 34.99% |
| PDD240719C00141000 | 2024-07-03 12:34PM EDT | 141.00 | 2.36 | 2.21 | 2.36 | +0.96 | +68.57% | 17 | 0 | 33.74% |
| PDD240719C00142000 | 2024-07-03 12:44PM EDT | 142.00 | 1.95 | 1.90 | 2.05 | +0.81 | +71.05% | 196 | 46 | 33.86% |
| PDD240719C00143000 | 2024-07-03 12:27PM EDT | 143.00 | 1.95 | 1.63 | 1.77 | +1.05 | +116.67% | 20 | 0 | 33.96% |
| PDD240719C00144000 | 2024-07-03 11:17AM EDT | 144.00 | 1.50 | 1.40 | 1.52 | +0.62 | +70.45% | 14 | 0 | 34.03% |
| PDD240719C00145000 | 2024-07-03 12:43PM EDT | 145.00 | 1.25 | 1.20 | 1.31 | +0.48 | +62.34% | 177 | 4,794 | 34.23% |
| PDD240719C00146000 | 2024-07-03 12:59PM EDT | 146.00 | 1.06 | 1.04 | 1.14 | +0.37 | +53.62% | 4 | 77 | 34.60% |
| PDD240719C00147000 | 2024-07-03 12:53PM EDT | 147.00 | 0.91 | 0.88 | 0.99 | +0.35 | +62.50% | 10 | 0 | 34.96% |
| PDD240719C00148000 | 2024-07-03 12:27PM EDT | 148.00 | 0.93 | 0.76 | 0.87 | +0.41 | +78.85% | 119 | 930 | 35.45% |
| PDD240719C00149000 | 2024-07-02 2:54PM EDT | 149.00 | 0.44 | 0.66 | 0.77 | 0.00 | - | 3 | 447 | 36.04% |
| PDD240719C00150000 | 2024-07-03 12:55PM EDT | 150.00 | 0.60 | 0.59 | 0.66 | +0.19 | +46.34% | 466 | 14,670 | 36.23% |
| PDD240719C00152500 | 2024-07-03 12:41PM EDT | 152.50 | 0.46 | 0.43 | 0.50 | +0.18 | +64.29% | 13 | 0 | 37.89% |
| PDD240719C00155000 | 2024-07-03 12:37PM EDT | 155.00 | 0.38 | 0.34 | 0.38 | +0.13 | +52.00% | 631 | 8,680 | 39.40% |
| PDD240719C00157500 | 2024-07-03 10:07AM EDT | 157.50 | 0.40 | 0.27 | 0.31 | +0.08 | +25.00% | 15 | 17 | 41.41% |
| PDD240719C00160000 | 2024-07-03 12:44PM EDT | 160.00 | 0.25 | 0.22 | 0.26 | +0.16 | +177.78% | 1,872 | 0 | 43.46% |
| PDD240719C00162500 | 2024-06-25 3:59PM EDT | 162.50 | 0.22 | 0.04 | 0.30 | 0.00 | - | - | 26 | 48.24% |
| PDD240719C00165000 | 2024-07-03 12:39PM EDT | 165.00 | 0.16 | 0.16 | 0.22 | +0.02 | +14.29% | 14 | 0 | 48.73% |
| PDD240719C00170000 | 2024-07-03 11:43AM EDT | 170.00 | 0.14 | 0.08 | 0.20 | +0.01 | +7.69% | 115 | 8,950 | 51.07% |
| PDD240719C00175000 | 2024-07-01 1:29PM EDT | 175.00 | 0.08 | 0.07 | 0.56 | 0.00 | - | 3 | 7,069 | 64.94% |
| PDD240719C00180000 | 2024-07-03 10:27AM EDT | 180.00 | 0.05 | 0.06 | 0.19 | -0.02 | -28.57% | 3 | 0 | 61.13% |
| PDD240719C00185000 | 2024-07-02 1:45PM EDT | 185.00 | 0.08 | 0.03 | 0.39 | 0.00 | - | 100 | 0 | 71.68% |
| PDD240719C00190000 | 2024-07-01 12:01PM EDT | 190.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 69.04% |
| PDD240719C00195000 | 2024-06-12 11:26AM EDT | 195.00 | 0.17 | 0.02 | 0.49 | 0.00 | - | 1 | 217 | 84.38% |
| PDD240719C00200000 | 2024-07-03 9:30AM EDT | 200.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 1 | 0 | 71.88% |
| PDD240719C00210000 | 2024-06-25 9:38AM EDT | 210.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 84.38% |
| PDD240719C00220000 | 2024-07-02 10:19AM EDT | 220.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 50 | 0 | 81.25% |
| PDD240719C00240000 | 2024-06-26 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 0 | 135.55% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240719P00055000 | 2024-04-15 1:26PM EDT | 55.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 8 | 20 | 221.09% |
| PDD240719P00060000 | 2024-04-23 11:25AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDD240719P00065000 | 2024-03-26 9:45AM EDT | 65.00 | 0.43 | 0.13 | 0.32 | 0.00 | - | 10 | 26 | 171.29% |
| PDD240719P00070000 | 2024-06-21 11:02AM EDT | 70.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 185.84% |
| PDD240719P00075000 | 2024-04-22 3:24PM EDT | 75.00 | 0.42 | 0.01 | 0.59 | 0.00 | - | 3 | 28 | 148.05% |
| PDD240719P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 2,629 | 127.93% |
| PDD240719P00085000 | 2024-05-28 3:36PM EDT | 85.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 156 | 130.96% |
| PDD240719P00090000 | 2024-06-24 1:58PM EDT | 90.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 1 | 0 | 125.05% |
| PDD240719P00095000 | 2024-06-13 10:13AM EDT | 95.00 | 0.35 | 0.01 | 1.30 | 0.00 | - | 1 | 1,713 | 111.72% |
| PDD240719P00100000 | 2024-06-27 12:02PM EDT | 100.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 0 | 71.29% |
| PDD240719P00105000 | 2024-07-03 10:31AM EDT | 105.00 | 0.08 | 0.01 | 0.10 | -0.05 | -38.46% | 1 | 0 | 56.25% |
| PDD240719P00110000 | 2024-07-03 10:36AM EDT | 110.00 | 0.08 | 0.01 | 0.10 | -0.07 | -46.67% | 9 | 0 | 51.76% |
| PDD240719P00115000 | 2024-07-01 1:08PM EDT | 115.00 | 0.15 | 0.01 | 0.15 | -0.11 | -42.31% | 5 | 0 | 45.70% |
| PDD240719P00120000 | 2024-07-03 12:13PM EDT | 120.00 | 0.15 | 0.01 | 0.21 | -0.19 | -55.88% | 25 | 2,655 | 38.82% |
| PDD240719P00125000 | 2024-07-03 12:05PM EDT | 125.00 | 0.36 | 0.30 | 0.44 | -0.46 | -56.10% | 102 | 0 | 34.77% |
| PDD240719P00129000 | 2024-07-03 10:47AM EDT | 129.00 | 0.90 | 0.67 | 0.82 | -0.71 | -44.10% | 8 | 766 | 31.74% |
| PDD240719P00130000 | 2024-07-03 12:52PM EDT | 130.00 | 0.96 | 0.84 | 1.02 | -1.04 | -52.00% | 95 | 9,555 | 31.76% |
| PDD240719P00131000 | 2024-07-03 9:55AM EDT | 131.00 | 1.49 | 0.98 | 1.22 | -1.15 | -43.56% | 9 | 0 | 31.40% |
| PDD240719P00132000 | 2024-07-03 10:35AM EDT | 132.00 | 1.61 | 1.29 | 1.52 | -1.03 | -39.02% | 17 | 83 | 31.78% |
| PDD240719P00133000 | 2024-07-03 12:55PM EDT | 133.00 | 1.80 | 1.56 | 1.77 | -1.30 | -41.94% | 53 | 0 | 31.21% |
| PDD240719P00134000 | 2024-07-03 12:48PM EDT | 134.00 | 2.10 | 1.81 | 2.09 | -1.50 | -41.67% | 9 | 0 | 30.98% |
| PDD240719P00135000 | 2024-07-03 12:55PM EDT | 135.00 | 2.48 | 2.16 | 2.47 | -1.67 | -40.24% | 97 | 6,074 | 30.93% |
| PDD240719P00136000 | 2024-07-03 12:54PM EDT | 136.00 | 2.91 | 2.59 | 2.96 | -2.99 | -50.68% | 45 | 63 | 31.46% |
| PDD240719P00137000 | 2024-07-03 12:54PM EDT | 137.00 | 3.36 | 3.10 | 3.40 | -1.82 | -35.14% | 2 | 0 | 31.15% |
| PDD240719P00138000 | 2024-07-03 12:39PM EDT | 138.00 | 3.60 | 3.75 | 3.95 | -2.23 | -38.25% | 253 | 0 | 31.41% |
| PDD240719P00139000 | 2024-07-03 10:15AM EDT | 139.00 | 4.40 | 4.15 | 4.50 | -2.85 | -39.31% | 20 | 0 | 31.29% |
| PDD240719P00140000 | 2024-07-03 12:53PM EDT | 140.00 | 5.05 | 4.25 | 5.10 | -2.30 | -31.29% | 31 | 0 | 31.23% |
| PDD240719P00141000 | 2024-07-03 11:02AM EDT | 141.00 | 6.40 | 5.50 | 5.80 | -2.75 | -30.05% | 2 | 0 | 31.71% |
| PDD240719P00142000 | 2024-07-03 10:33AM EDT | 142.00 | 6.60 | 6.05 | 6.50 | -2.28 | -25.68% | 3 | 0 | 31.85% |
| PDD240719P00143000 | 2024-07-01 12:51PM EDT | 143.00 | 10.66 | 6.90 | 7.20 | 0.00 | - | 15 | 0 | 31.64% |
| PDD240719P00144000 | 2024-07-01 2:06PM EDT | 144.00 | 11.63 | 7.65 | 7.95 | 0.00 | - | 3 | 8 | 31.57% |
| PDD240719P00145000 | 2024-07-03 12:06PM EDT | 145.00 | 8.35 | 8.25 | 8.85 | -3.50 | -29.54% | 23 | 0 | 32.86% |
| PDD240719P00147000 | 2024-06-26 10:09AM EDT | 147.00 | 9.35 | 9.85 | 11.25 | 0.00 | - | - | 0 | 42.19% |
| PDD240719P00148000 | 2024-07-02 10:06AM EDT | 148.00 | 16.45 | 9.50 | 11.45 | 0.00 | - | 3 | 0 | 34.33% |
| PDD240719P00150000 | 2024-07-03 12:53PM EDT | 150.00 | 13.14 | 12.60 | 13.30 | -3.71 | -22.02% | 11 | 21,673 | 35.94% |
| PDD240719P00152500 | 2024-06-28 3:32PM EDT | 152.50 | 19.80 | 14.05 | 16.00 | 0.00 | - | 50 | 0 | 43.85% |
| PDD240719P00155000 | 2024-06-28 1:06PM EDT | 155.00 | 22.00 | 17.50 | 19.35 | 0.00 | - | 3 | 0 | 60.72% |
| PDD240719P00157500 | 2024-06-26 1:42PM EDT | 157.50 | 19.35 | 19.10 | 20.90 | 0.00 | - | - | 0 | 50.98% |
| PDD240719P00160000 | 2024-06-27 3:19PM EDT | 160.00 | 27.26 | 21.35 | 24.25 | 0.00 | - | 1,750 | 0 | 68.92% |
| PDD240719P00165000 | 2024-06-26 11:01AM EDT | 165.00 | 26.44 | 25.80 | 29.25 | 0.00 | - | 3 | 0 | 77.76% |
| PDD240719P00170000 | 2024-06-27 3:19PM EDT | 170.00 | 37.25 | 30.85 | 34.15 | 0.00 | - | 400 | 0 | 84.42% |
| PDD240719P00175000 | 2024-06-03 10:08AM EDT | 175.00 | 28.45 | 36.70 | 39.70 | 0.00 | - | 1 | 0 | 72.22% |
| PDD240719P00180000 | 2024-05-24 11:37AM EDT | 180.00 | 21.70 | 34.60 | 38.35 | 0.00 | - | 2 | 0 | 0.00% |
| PDD240719P00185000 | 2024-05-28 10:04AM EDT | 185.00 | 34.46 | 51.05 | 54.85 | 0.00 | - | 1 | 0 | 158.50% |
| PDD240719P00190000 | 2024-05-24 1:01PM EDT | 190.00 | 32.50 | 44.60 | 48.35 | 0.00 | - | 1 | 0 | 0.00% |
| PDD240719P00195000 | 2024-03-19 10:46AM EDT | 195.00 | 70.65 | 80.55 | 81.90 | 0.00 | - | 16 | 0 | 348.66% |
| PDD240719P00200000 | 2024-03-18 12:15PM EDT | 200.00 | 72.25 | 85.50 | 87.50 | 0.00 | - | 4 | 0 | 359.62% |
| PDD240719P00210000 | 2023-12-22 2:01PM EDT | 210.00 | 66.54 | 65.20 | 66.60 | 0.00 | - | 2 | 0 | 0.00% |
