Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.430,95 +56,42 (+0,31%) Euro Stoxx 50
4.985,43 +19,63 (+0,40%) 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
53.508,09 -2.233,23 (-4,01%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920C00060000 | 2024-06-03 10:13AM EDT | 60.00 | 87.45 | 76.50 | 79.25 | 0.00 | - | 1 | 0 | 97.27% |
| PDD240920C00065000 | 2023-11-28 12:41PM EDT | 65.00 | 77.35 | 82.45 | 84.15 | 0.00 | - | - | 2 | 209.67% |
| PDD240920C00070000 | 2023-12-01 10:53AM EDT | 70.00 | 76.90 | 79.05 | 81.20 | 0.00 | - | 1 | 2 | 208.11% |
| PDD240920C00075000 | 2024-03-08 2:26PM EDT | 75.00 | 42.55 | 46.10 | 47.10 | 0.00 | - | 23 | 26 | 0.00% |
| PDD240920C00080000 | 2024-06-17 3:32PM EDT | 80.00 | 69.75 | 57.50 | 60.00 | 0.00 | - | 2 | 0 | 82.18% |
| PDD240920C00085000 | 2024-04-09 9:37AM EDT | 85.00 | 39.95 | 52.60 | 54.65 | 0.00 | - | 3 | 38 | 72.85% |
| PDD240920C00090000 | 2024-06-24 11:27AM EDT | 90.00 | 53.73 | 47.60 | 50.70 | 0.00 | - | 10 | 0 | 71.88% |
| PDD240920C00095000 | 2024-05-06 10:13AM EDT | 95.00 | 46.01 | 49.45 | 50.50 | 0.00 | - | 1 | 11 | 108.18% |
| PDD240920C00100000 | 2024-07-02 2:31PM EDT | 100.00 | 35.92 | 38.90 | 39.55 | 0.00 | - | 2 | 0 | 58.28% |
| PDD240920C00105000 | 2024-07-01 10:41AM EDT | 105.00 | 28.60 | 34.35 | 34.95 | 0.00 | - | 2 | 0 | 54.93% |
| PDD240920C00110000 | 2024-07-03 9:58AM EDT | 110.00 | 29.40 | 29.25 | 31.20 | +1.79 | +6.48% | 5 | 0 | 52.03% |
| PDD240920C00115000 | 2024-06-28 12:13PM EDT | 115.00 | 24.00 | 25.75 | 26.45 | +1.10 | +4.80% | 1 | 0 | 50.15% |
| PDD240920C00120000 | 2024-07-03 12:31PM EDT | 120.00 | 22.89 | 21.80 | 22.10 | +3.48 | +17.93% | 1 | 0 | 47.86% |
| PDD240920C00125000 | 2024-07-03 12:32PM EDT | 125.00 | 19.00 | 17.40 | 18.45 | +4.00 | +26.67% | 3 | 0 | 46.19% |
| PDD240920C00130000 | 2024-07-03 12:32PM EDT | 130.00 | 15.62 | 14.95 | 15.85 | +2.68 | +20.71% | 6 | 0 | 47.74% |
| PDD240920C00135000 | 2024-07-03 12:59PM EDT | 135.00 | 12.20 | 12.10 | 12.30 | +1.85 | +17.87% | 50 | 0 | 43.96% |
| PDD240920C00140000 | 2024-07-03 12:54PM EDT | 140.00 | 9.70 | 9.65 | 10.15 | +1.63 | +20.20% | 197 | 0 | 44.49% |
| PDD240920C00145000 | 2024-07-03 12:50PM EDT | 145.00 | 7.65 | 7.65 | 7.80 | +1.35 | +21.43% | 166 | 0 | 42.88% |
| PDD240920C00150000 | 2024-07-03 12:59PM EDT | 150.00 | 6.08 | 5.95 | 6.30 | +1.21 | +24.85% | 423 | 14,494 | 43.38% |
| PDD240920C00155000 | 2024-07-03 12:29PM EDT | 155.00 | 4.95 | 4.60 | 4.80 | +1.50 | +43.48% | 203 | 0 | 42.68% |
| PDD240920C00160000 | 2024-07-03 12:45PM EDT | 160.00 | 3.60 | 3.25 | 3.70 | +0.75 | +26.32% | 453 | 0 | 42.55% |
| PDD240920C00165000 | 2024-07-03 12:57PM EDT | 165.00 | 2.73 | 2.74 | 2.87 | +0.68 | +33.17% | 226 | 0 | 42.71% |
| PDD240920C00170000 | 2024-07-03 12:57PM EDT | 170.00 | 2.20 | 2.12 | 2.30 | +0.57 | +34.97% | 211 | 6,341 | 43.41% |
| PDD240920C00175000 | 2024-07-03 10:20AM EDT | 175.00 | 1.79 | 1.59 | 1.73 | +0.59 | +49.17% | 36 | 3,086 | 43.26% |
| PDD240920C00180000 | 2024-07-03 10:34AM EDT | 180.00 | 1.25 | 1.18 | 1.37 | +0.35 | +38.89% | 12 | 0 | 43.80% |
| PDD240920C00185000 | 2024-07-03 12:22PM EDT | 185.00 | 1.11 | 0.99 | 1.09 | +0.39 | +54.17% | 12 | 0 | 44.35% |
| PDD240920C00190000 | 2024-07-02 11:18AM EDT | 190.00 | 0.57 | 0.68 | 0.94 | 0.00 | - | 5 | 0 | 45.65% |
| PDD240920C00195000 | 2024-06-27 12:59PM EDT | 195.00 | 0.48 | 0.42 | 0.81 | 0.00 | - | 7 | 0 | 46.85% |
| PDD240920C00200000 | 2024-07-02 3:31PM EDT | 200.00 | 0.35 | 0.51 | 0.81 | 0.00 | - | 12 | 653 | 49.39% |
| PDD240920C00210000 | 2024-07-02 12:42PM EDT | 210.00 | 0.20 | 0.16 | 0.70 | 0.00 | - | 1 | 686 | 52.69% |
| PDD240920C00220000 | 2024-06-25 2:28PM EDT | 220.00 | 0.38 | 0.09 | 0.77 | 0.00 | - | 1 | 0 | 52.44% |
| PDD240920C00230000 | 2024-06-05 9:55AM EDT | 230.00 | 0.42 | 0.06 | 1.46 | 0.00 | - | 10 | 10 | 62.16% |
| PDD240920C00240000 | 2024-05-29 9:57AM EDT | 240.00 | 0.83 | 0.01 | 1.32 | 0.00 | - | - | 8 | 64.55% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD240920P00060000 | 2024-06-17 9:58AM EDT | 60.00 | 0.09 | 0.03 | 0.56 | 0.00 | - | 2 | 0 | 88.18% |
| PDD240920P00065000 | 2024-06-06 11:02AM EDT | 65.00 | 0.14 | 0.02 | 0.84 | 0.00 | - | 1 | 0 | 85.50% |
| PDD240920P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 0.70 | 0.01 | 0.51 | 0.00 | - | 10 | 4,495 | 71.68% |
| PDD240920P00075000 | 2024-05-23 12:02PM EDT | 75.00 | 0.14 | 0.11 | 0.42 | 0.00 | - | 3 | 700 | 65.28% |
| PDD240920P00080000 | 2024-06-26 10:15AM EDT | 80.00 | 0.12 | 0.11 | 1.53 | 0.00 | - | 9 | 10,091 | 72.71% |
| PDD240920P00085000 | 2024-06-27 11:11AM EDT | 85.00 | 0.40 | 0.15 | 1.60 | 0.00 | - | 2 | 0 | 66.70% |
| PDD240920P00090000 | 2024-06-28 10:02AM EDT | 90.00 | 0.56 | 0.20 | 0.85 | 0.00 | - | 4 | 0 | 53.91% |
| PDD240920P00095000 | 2024-06-28 10:18AM EDT | 95.00 | 0.73 | 0.30 | 1.84 | 0.00 | - | 2 | 0 | 56.25% |
| PDD240920P00100000 | 2024-07-02 12:39PM EDT | 100.00 | 0.82 | 0.51 | 0.76 | -0.16 | -16.33% | 1 | 17,544 | 45.97% |
| PDD240920P00105000 | 2024-07-02 3:55PM EDT | 105.00 | 1.36 | 0.97 | 1.10 | 0.00 | - | 2 | 0 | 44.14% |
| PDD240920P00110000 | 2024-07-03 11:07AM EDT | 110.00 | 1.67 | 1.46 | 1.60 | -0.55 | -24.77% | 3 | 2,925 | 42.59% |
| PDD240920P00115000 | 2024-07-03 10:20AM EDT | 115.00 | 2.22 | 2.07 | 2.28 | -0.62 | -21.83% | 2 | 0 | 41.08% |
| PDD240920P00120000 | 2024-07-03 12:28PM EDT | 120.00 | 3.05 | 3.10 | 3.45 | -1.13 | -27.03% | 24 | 2,290 | 41.03% |
| PDD240920P00125000 | 2024-07-03 12:16PM EDT | 125.00 | 4.37 | 4.40 | 4.55 | -1.28 | -22.65% | 175 | 3,271 | 38.98% |
| PDD240920P00130000 | 2024-07-03 12:16PM EDT | 130.00 | 6.06 | 6.10 | 6.25 | -1.44 | -19.20% | 10 | 0 | 38.24% |
| PDD240920P00135000 | 2024-07-03 12:01PM EDT | 135.00 | 8.25 | 8.20 | 8.40 | -1.64 | -16.58% | 23 | 0 | 37.74% |
| PDD240920P00140000 | 2024-07-03 12:44PM EDT | 140.00 | 11.05 | 10.70 | 10.95 | -1.75 | -13.67% | 17 | 0 | 37.21% |
| PDD240920P00145000 | 2024-07-03 12:39PM EDT | 145.00 | 13.55 | 13.40 | 14.05 | -3.45 | -20.29% | 5 | 3,017 | 37.26% |
| PDD240920P00150000 | 2024-07-03 10:45AM EDT | 150.00 | 17.50 | 16.95 | 17.25 | -2.70 | -13.37% | 25 | 0 | 36.17% |
| PDD240920P00155000 | 2024-06-24 3:53PM EDT | 155.00 | 18.02 | 20.00 | 21.15 | 0.00 | - | 18 | 0 | 36.66% |
| PDD240920P00160000 | 2024-06-24 10:32AM EDT | 160.00 | 20.71 | 24.10 | 25.75 | 0.00 | - | 1 | 0 | 39.50% |
| PDD240920P00165000 | 2024-06-27 2:07PM EDT | 165.00 | 32.95 | 28.40 | 29.55 | 0.00 | - | 50 | 0 | 36.98% |
| PDD240920P00170000 | 2024-06-20 10:17AM EDT | 170.00 | 29.41 | 33.05 | 33.90 | 0.00 | - | 1 | 157 | 36.12% |
| PDD240920P00175000 | 2024-05-24 12:32PM EDT | 175.00 | 22.45 | 32.20 | 32.80 | 0.00 | - | 13 | 58 | 0.00% |
| PDD240920P00180000 | 2024-05-24 10:15AM EDT | 180.00 | 23.75 | 36.25 | 37.90 | 0.00 | - | 12 | 84 | 0.00% |
| PDD240920P00185000 | 2024-06-27 2:38PM EDT | 185.00 | 52.10 | 45.90 | 49.30 | 0.00 | - | 22 | 10 | 49.16% |
| PDD240920P00190000 | 2024-06-21 11:30AM EDT | 190.00 | 48.24 | 50.85 | 54.30 | 0.00 | - | 1 | 0 | 52.20% |
| PDD240920P00195000 | 2024-05-20 9:57AM EDT | 195.00 | 50.85 | 50.25 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| PDD240920P00200000 | 2024-06-11 10:00AM EDT | 200.00 | 52.00 | 60.80 | 64.15 | 0.00 | - | 2 | 0 | 56.57% |
| PDD240920P00220000 | 2024-01-08 2:20PM EDT | 220.00 | 72.90 | 90.25 | 92.00 | 0.00 | - | - | 0 | 110.21% |
