Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
18.434,32 +59,79 (+0,33%) Euro Stoxx 50
4.987,64 +21,84 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0798 +0,0010 (+0,10%) Bitcoin EUR
53.187,91 -2.447,50 (-4,40%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726C00095000 | 2024-07-03 11:03AM EDT | 95.00 | 41.00 | 41.60 | 44.60 | +0.60 | +1.49% | 5 | 0 | 96.29% |
| PDD240726C00120000 | 2024-07-01 1:06PM EDT | 120.00 | 13.90 | 17.55 | 18.50 | 0.00 | - | 2 | 0 | 50.00% |
| PDD240726C00125000 | 2024-06-27 11:41AM EDT | 125.00 | 10.50 | 13.25 | 14.80 | 0.00 | - | 3 | 0 | 53.04% |
| PDD240726C00129000 | 2024-06-28 11:12AM EDT | 129.00 | 8.25 | 9.45 | 11.35 | 0.00 | - | 1 | 0 | 47.46% |
| PDD240726C00130000 | 2024-07-03 12:14PM EDT | 130.00 | 9.75 | 9.15 | 9.90 | +3.25 | +50.00% | 10 | 0 | 40.85% |
| PDD240726C00131000 | 2024-07-03 10:09AM EDT | 131.00 | 9.03 | 8.40 | 9.15 | +4.05 | +81.33% | 1 | 825 | 40.20% |
| PDD240726C00132000 | 2024-07-03 12:38PM EDT | 132.00 | 8.10 | 6.95 | 9.10 | +2.42 | +42.61% | 38 | 0 | 44.95% |
| PDD240726C00133000 | 2024-07-03 10:06AM EDT | 133.00 | 8.00 | 6.30 | 9.20 | +3.00 | +60.00% | 4 | 0 | 50.35% |
| PDD240726C00134000 | 2024-07-03 10:34AM EDT | 134.00 | 6.35 | 5.35 | 6.60 | +1.78 | +38.95% | 6 | 0 | 34.92% |
| PDD240726C00135000 | 2024-07-03 9:35AM EDT | 135.00 | 5.15 | 5.70 | 6.25 | +1.10 | +27.16% | 15 | 0 | 36.62% |
| PDD240726C00136000 | 2024-07-03 12:49PM EDT | 136.00 | 5.15 | 4.60 | 7.00 | +1.60 | +45.07% | 11 | 0 | 46.11% |
| PDD240726C00137000 | 2024-07-03 11:41AM EDT | 137.00 | 4.96 | 4.65 | 5.80 | +1.74 | +54.04% | 3 | 0 | 40.99% |
| PDD240726C00138000 | 2024-07-03 12:52PM EDT | 138.00 | 4.25 | 4.15 | 4.35 | +1.41 | +49.65% | 11 | 0 | 33.90% |
| PDD240726C00139000 | 2024-07-03 11:43AM EDT | 139.00 | 4.13 | 2.94 | 4.20 | +1.69 | +69.26% | 3 | 0 | 36.05% |
| PDD240726C00140000 | 2024-07-03 12:54PM EDT | 140.00 | 3.35 | 3.25 | 3.70 | +1.09 | +48.23% | 211 | 0 | 35.41% |
| PDD240726C00141000 | 2024-07-03 12:52PM EDT | 141.00 | 3.00 | 2.89 | 3.25 | +1.40 | +87.50% | 8 | 0 | 34.90% |
| PDD240726C00142000 | 2024-07-03 12:49PM EDT | 142.00 | 2.50 | 2.55 | 2.72 | +0.97 | +63.40% | 8 | 0 | 33.51% |
| PDD240726C00143000 | 2024-07-03 12:59PM EDT | 143.00 | 2.40 | 2.25 | 2.40 | +0.94 | +64.38% | 45 | 0 | 33.47% |
| PDD240726C00144000 | 2024-07-03 12:52PM EDT | 144.00 | 2.09 | 1.86 | 2.12 | +0.75 | +55.97% | 4 | 415 | 33.53% |
| PDD240726C00145000 | 2024-07-03 12:59PM EDT | 145.00 | 1.79 | 1.54 | 1.86 | +0.69 | +62.73% | 6,156 | 1,033 | 33.52% |
| PDD240726C00146000 | 2024-06-28 1:54PM EDT | 146.00 | 1.06 | 1.43 | 1.65 | 0.00 | - | 2 | 0 | 33.74% |
| PDD240726C00147000 | 2024-07-03 9:42AM EDT | 147.00 | 1.15 | 1.25 | 1.44 | +0.25 | +27.78% | 4 | 0 | 33.74% |
| PDD240726C00148000 | 2024-07-03 10:08AM EDT | 148.00 | 1.59 | 1.09 | 1.28 | +0.88 | +123.94% | 116 | 53 | 34.03% |
| PDD240726C00149000 | 2024-07-02 3:53PM EDT | 149.00 | 0.69 | 0.95 | 1.11 | 0.00 | - | 1 | 0 | 34.03% |
| PDD240726C00150000 | 2024-07-03 12:45PM EDT | 150.00 | 0.95 | 0.94 | 1.09 | +0.29 | +43.94% | 757 | 0 | 35.55% |
| PDD240726C00152500 | 2024-07-02 9:55AM EDT | 152.50 | 0.38 | 0.49 | 0.79 | 0.00 | - | 2 | 0 | 35.89% |
| PDD240726C00155000 | 2024-07-03 12:25PM EDT | 155.00 | 0.66 | 0.15 | 0.58 | +0.29 | +78.38% | 9 | 0 | 36.45% |
| PDD240726C00157500 | 2024-06-25 2:03PM EDT | 157.50 | 0.88 | 0.42 | 0.47 | 0.00 | - | 1 | 0 | 37.89% |
| PDD240726C00160000 | 2024-07-02 1:36PM EDT | 160.00 | 0.27 | 0.34 | 0.77 | 0.00 | - | 15 | 0 | 46.44% |
| PDD240726C00162500 | 2024-07-03 11:54AM EDT | 162.50 | 0.34 | 0.28 | 0.53 | +0.13 | +61.90% | 8 | 0 | 45.46% |
| PDD240726C00165000 | 2024-06-28 10:23AM EDT | 165.00 | 0.12 | 0.06 | 0.36 | 0.00 | - | 2 | 0 | 44.68% |
| PDD240726C00167500 | 2024-07-01 2:17PM EDT | 167.50 | 0.14 | 0.01 | 0.69 | 0.00 | - | 8 | 0 | 54.74% |
| PDD240726C00170000 | 2024-07-01 2:08PM EDT | 170.00 | 0.09 | 0.06 | 0.47 | 0.00 | - | 4 | 0 | 53.03% |
| PDD240726C00180000 | 2024-06-13 10:22AM EDT | 180.00 | 0.71 | 0.01 | 1.37 | 0.00 | - | 1 | 0 | 68.99% |
| PDD240726C00185000 | 2024-06-12 2:41PM EDT | 185.00 | 0.61 | 0.02 | 1.15 | 0.00 | - | - | 0 | 71.73% |
| PDD240726C00200000 | 2024-06-17 10:46AM EDT | 200.00 | 0.55 | 0.01 | 1.33 | 0.00 | - | - | 1 | 88.13% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240726P00115000 | 2024-07-01 11:21AM EDT | 115.00 | 0.42 | 0.01 | 1.52 | 0.00 | - | 7 | 0 | 54.13% |
| PDD240726P00120000 | 2024-07-02 10:21AM EDT | 120.00 | 0.81 | 0.29 | 0.57 | 0.00 | - | 2 | 446 | 40.70% |
| PDD240726P00125000 | 2024-07-02 1:22PM EDT | 125.00 | 1.29 | 0.52 | 0.73 | 0.00 | - | 3 | 786 | 33.55% |
| PDD240726P00126000 | 2024-07-03 9:37AM EDT | 126.00 | 1.11 | 0.47 | 0.99 | -0.39 | -26.00% | 2 | 0 | 34.91% |
| PDD240726P00127000 | 2024-07-01 1:50PM EDT | 127.00 | 2.13 | 0.79 | 1.00 | 0.00 | - | 2 | 0 | 32.89% |
| PDD240726P00128000 | 2024-07-03 12:28PM EDT | 128.00 | 0.95 | 1.01 | 1.32 | -1.63 | -63.18% | 23 | 0 | 34.20% |
| PDD240726P00130000 | 2024-07-03 10:59AM EDT | 130.00 | 1.85 | 1.24 | 1.63 | -0.74 | -28.57% | 5 | 0 | 32.52% |
| PDD240726P00131000 | 2024-07-02 1:17PM EDT | 131.00 | 2.88 | 1.62 | 1.82 | 0.00 | - | 77 | 0 | 31.73% |
| PDD240726P00132000 | 2024-06-28 9:39AM EDT | 132.00 | 4.25 | 1.85 | 2.14 | 0.00 | - | 2 | 0 | 31.84% |
| PDD240726P00133000 | 2024-07-02 3:59PM EDT | 133.00 | 2.73 | 2.16 | 2.42 | -1.01 | -27.01% | 10 | 18 | 31.35% |
| PDD240726P00134000 | 2024-07-03 12:50PM EDT | 134.00 | 2.72 | 2.50 | 2.78 | -1.43 | -34.46% | 11 | 0 | 31.24% |
| PDD240726P00135000 | 2024-07-03 12:50PM EDT | 135.00 | 3.10 | 2.88 | 3.10 | -1.65 | -34.74% | 3 | 0 | 30.57% |
| PDD240726P00136000 | 2024-07-03 12:50PM EDT | 136.00 | 3.55 | 2.95 | 3.55 | -2.45 | -40.83% | 14 | 76 | 30.59% |
| PDD240726P00137000 | 2024-07-03 12:50PM EDT | 137.00 | 4.00 | 3.35 | 4.00 | -1.93 | -32.55% | 7 | 0 | 30.35% |
| PDD240726P00138000 | 2024-07-03 12:50PM EDT | 138.00 | 4.55 | 4.35 | 4.55 | -3.00 | -39.74% | 9 | 0 | 30.57% |
| PDD240726P00139000 | 2024-06-26 3:49PM EDT | 139.00 | 4.88 | 4.85 | 5.15 | 0.00 | - | 1 | 41 | 30.86% |
| PDD240726P00140000 | 2024-07-03 12:50PM EDT | 140.00 | 5.70 | 5.00 | 5.70 | -2.90 | -33.72% | 10,047 | 0 | 30.53% |
| PDD240726P00141000 | 2024-07-03 9:35AM EDT | 141.00 | 7.40 | 5.75 | 6.40 | -1.76 | -19.21% | 4 | 0 | 31.06% |
| PDD240726P00142000 | 2024-06-27 10:38AM EDT | 142.00 | 9.45 | 5.60 | 7.70 | 0.00 | - | 3 | 0 | 35.99% |
| PDD240726P00143000 | 2024-06-27 3:16PM EDT | 143.00 | 11.70 | 6.80 | 7.85 | 0.00 | - | 1 | 0 | 31.79% |
| PDD240726P00144000 | 2024-07-03 9:44AM EDT | 144.00 | 9.50 | 7.90 | 8.55 | -3.69 | -27.98% | 10 | 0 | 31.60% |
| PDD240726P00145000 | 2024-07-02 3:02PM EDT | 145.00 | 11.99 | 7.00 | 9.75 | 0.00 | - | 1 | 0 | 35.51% |
| PDD240726P00146000 | 2024-07-01 12:00PM EDT | 146.00 | 13.75 | 7.80 | 10.05 | 0.00 | - | 2 | 0 | 31.32% |
| PDD240726P00147000 | 2024-06-27 10:35AM EDT | 147.00 | 13.90 | 9.65 | 11.05 | 0.00 | - | 43 | 0 | 33.26% |
| PDD240726P00148000 | 2024-07-01 11:15AM EDT | 148.00 | 16.94 | 11.25 | 11.80 | 0.00 | - | 1 | 0 | 32.58% |
| PDD240726P00149000 | 2024-06-21 12:37PM EDT | 149.00 | 9.37 | 11.40 | 12.65 | 0.00 | - | 20 | 22 | 32.69% |
| PDD240726P00150000 | 2024-06-24 10:33AM EDT | 150.00 | 9.20 | 12.50 | 13.90 | 0.00 | - | 2 | 24 | 37.21% |
| PDD240726P00152500 | 2024-06-27 9:51AM EDT | 152.50 | 17.30 | 14.65 | 17.55 | 0.00 | - | 14 | 0 | 53.25% |
| PDD240726P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 12.60 | 17.40 | 18.75 | 0.00 | - | 200 | 19 | 43.70% |
| PDD240726P00157500 | 2024-06-17 9:30AM EDT | 157.50 | 10.88 | 19.35 | 20.90 | 0.00 | - | - | 0 | 42.53% |
| PDD240726P00160000 | 2024-06-18 11:19AM EDT | 160.00 | 16.27 | 21.35 | 23.55 | 0.00 | - | - | 0 | 48.32% |
