Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
18.436,81 +62,28 (+0,34%) Euro Stoxx 50
4.987,15 +21,35 (+0,43%) 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
53.605,28 -2.128,36 (-3,82%)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 128.15 | 130.30 | 0.00 | - | 8 | 55 | 362.70% |
| PDD250117C00022500 | 2022-10-27 1:18PM EDT | 22.50 | 37.95 | 47.30 | 49.70 | 0.00 | - | - | 0 | 0.00% |
| PDD250117C00025000 | 2022-11-15 4:44PM EDT | 25.00 | 52.20 | 65.05 | 68.35 | 0.00 | - | 2 | 1 | 0.00% |
| PDD250117C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 100.75 | 128.05 | 129.80 | 0.00 | - | 1 | 73 | 397.66% |
| PDD250117C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 113.10 | 109.85 | 111.20 | 0.00 | - | 1 | 41 | 199.34% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 114.25 | 115.90 | 0.00 | - | 10 | 88 | 262.83% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 181.88% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 104.65 | 106.35 | 0.00 | - | 10 | 119 | 219.12% |
| PDD250117C00055000 | 2024-05-31 12:45PM EDT | 55.00 | 96.92 | 77.80 | 82.30 | 0.00 | - | 1 | 53 | 0.00% |
| PDD250117C00060000 | 2024-07-01 11:20AM EDT | 60.00 | 74.30 | 78.10 | 81.35 | 0.00 | - | 1 | 0 | 85.01% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-06-17 10:10AM EDT | 70.00 | 80.50 | 68.40 | 71.85 | 0.00 | - | 26 | 0 | 74.55% |
| PDD250117C00075000 | 2024-06-20 3:05PM EDT | 75.00 | 70.80 | 63.75 | 67.20 | 0.00 | - | 130 | 0 | 70.69% |
| PDD250117C00080000 | 2024-07-03 9:59AM EDT | 80.00 | 61.00 | 59.75 | 62.15 | +4.23 | +7.45% | 5 | 0 | 67.57% |
| PDD250117C00085000 | 2024-06-28 10:40AM EDT | 85.00 | 51.70 | 55.80 | 56.75 | 0.00 | - | 10 | 0 | 63.46% |
| PDD250117C00090000 | 2024-06-26 3:37PM EDT | 90.00 | 52.85 | 51.35 | 52.80 | 0.00 | - | 1 | 0 | 61.73% |
| PDD250117C00095000 | 2024-07-02 9:55AM EDT | 95.00 | 46.50 | 47.05 | 47.80 | +4.00 | +9.41% | 3 | 890 | 57.60% |
| PDD250117C00100000 | 2024-07-03 9:37AM EDT | 100.00 | 41.80 | 42.40 | 44.65 | +2.80 | +7.18% | 6 | 1,023 | 56.49% |
| PDD250117C00105000 | 2024-07-01 10:50AM EDT | 105.00 | 33.20 | 38.30 | 40.25 | 0.00 | - | 4 | 0 | 53.61% |
| PDD250117C00110000 | 2024-07-02 1:33PM EDT | 110.00 | 33.30 | 33.95 | 35.60 | +0.75 | +2.30% | 20 | 0 | 52.43% |
| PDD250117C00115000 | 2024-07-02 2:28PM EDT | 115.00 | 28.85 | 31.30 | 32.15 | 0.00 | - | 7 | 0 | 50.15% |
| PDD250117C00120000 | 2024-07-03 10:57AM EDT | 120.00 | 27.62 | 27.95 | 28.35 | +2.62 | +10.48% | 4 | 1,564 | 48.98% |
| PDD250117C00125000 | 2024-07-03 11:45AM EDT | 125.00 | 24.95 | 24.85 | 26.00 | +3.41 | +15.83% | 18 | 0 | 50.13% |
| PDD250117C00130000 | 2024-07-03 11:40AM EDT | 130.00 | 22.00 | 21.85 | 22.20 | +2.40 | +12.24% | 78 | 1,386 | 46.81% |
| PDD250117C00135000 | 2024-07-03 12:25PM EDT | 135.00 | 19.81 | 19.25 | 19.50 | +3.41 | +20.79% | 170 | 2,563 | 45.97% |
| PDD250117C00140000 | 2024-07-03 12:56PM EDT | 140.00 | 16.88 | 16.80 | 17.05 | +2.56 | +17.88% | 425 | 0 | 45.23% |
| PDD250117C00145000 | 2024-07-03 10:10AM EDT | 145.00 | 15.10 | 14.60 | 15.85 | +2.27 | +17.69% | 142 | 2,400 | 47.11% |
| PDD250117C00150000 | 2024-07-03 12:58PM EDT | 150.00 | 12.75 | 12.70 | 12.90 | +1.60 | +14.35% | 285 | 31,610 | 44.15% |
| PDD250117C00155000 | 2024-07-03 12:52PM EDT | 155.00 | 11.20 | 10.95 | 11.20 | +1.63 | +17.03% | 48 | 0 | 43.82% |
| PDD250117C00160000 | 2024-07-03 12:31PM EDT | 160.00 | 9.95 | 9.45 | 9.70 | +1.65 | +19.88% | 33 | 0 | 43.55% |
| PDD250117C00165000 | 2024-07-03 12:25PM EDT | 165.00 | 8.60 | 8.10 | 8.35 | +1.59 | +22.68% | 3 | 0 | 43.24% |
| PDD250117C00170000 | 2024-07-03 12:43PM EDT | 170.00 | 7.20 | 7.00 | 7.20 | +1.45 | +25.22% | 60 | 0 | 43.05% |
| PDD250117C00175000 | 2024-07-03 11:32AM EDT | 175.00 | 6.10 | 6.05 | 6.20 | +1.20 | +24.49% | 21 | 0 | 42.91% |
| PDD250117C00180000 | 2024-07-03 10:06AM EDT | 180.00 | 5.50 | 5.15 | 5.35 | +1.03 | +23.04% | 1 | 5,032 | 42.85% |
| PDD250117C00185000 | 2024-07-03 12:48PM EDT | 185.00 | 4.50 | 4.45 | 4.60 | +1.35 | +42.86% | 11 | 13,269 | 42.77% |
| PDD250117C00190000 | 2024-07-03 12:48PM EDT | 190.00 | 3.87 | 3.80 | 4.00 | +1.32 | +51.76% | 3 | 0 | 42.88% |
| PDD250117C00195000 | 2024-06-27 3:39PM EDT | 195.00 | 2.52 | 3.25 | 3.45 | 0.00 | - | 11 | 625 | 42.88% |
| PDD250117C00200000 | 2024-07-03 12:59PM EDT | 200.00 | 2.92 | 2.85 | 3.15 | +0.58 | +24.79% | 313 | 1,814 | 43.62% |
| PDD250117C00210000 | 2024-06-28 9:53AM EDT | 210.00 | 1.50 | 1.93 | 2.52 | 0.00 | - | 1 | 0 | 44.43% |
| PDD250117C00220000 | 2024-07-03 12:59PM EDT | 220.00 | 1.65 | 1.62 | 1.70 | +0.43 | +35.25% | 262 | 0 | 43.32% |
| PDD250117C00230000 | 2024-07-03 10:11AM EDT | 230.00 | 1.30 | 1.20 | 1.43 | +0.36 | +38.30% | 8 | 0 | 44.51% |
| PDD250117C00240000 | 2024-07-03 12:24PM EDT | 240.00 | 0.99 | 0.92 | 0.99 | +0.26 | +35.62% | 28 | 0 | 43.85% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-07-02 10:32AM EDT | 20.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 124.22% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.41 | 0.00 | - | 6 | 57 | 112.89% |
| PDD250117P00025000 | 2024-06-18 3:51PM EDT | 25.00 | 0.15 | 0.01 | 0.55 | 0.00 | - | 5 | 106 | 109.67% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.02 | 0.23 | 0.00 | - | 1 | 388 | 87.89% |
| PDD250117P00035000 | 2024-07-01 11:00AM EDT | 35.00 | 0.11 | 0.01 | 0.69 | 0.00 | - | 5 | 208 | 91.46% |
| PDD250117P00040000 | 2024-06-24 3:55PM EDT | 40.00 | 0.14 | 0.01 | 0.43 | 0.00 | - | 837 | 1,104 | 77.34% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.07 | 0.79 | 0.00 | - | 212 | 353 | 77.93% |
| PDD250117P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 0.64 | 0.01 | 1.25 | 0.00 | - | 10 | 983 | 75.93% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.12 | 0.64 | 0.00 | - | 1 | 758 | 63.53% |
| PDD250117P00060000 | 2024-07-02 3:17PM EDT | 60.00 | 0.42 | 0.16 | 1.65 | 0.00 | - | 1 | 4,537 | 67.94% |
| PDD250117P00065000 | 2024-06-11 11:05AM EDT | 65.00 | 0.43 | 0.22 | 1.75 | 0.00 | - | 1 | 1,997 | 63.21% |
| PDD250117P00070000 | 2024-07-02 9:58AM EDT | 70.00 | 0.68 | 0.28 | 1.86 | 0.00 | - | 2 | 6,770 | 58.74% |
| PDD250117P00075000 | 2024-07-02 3:54PM EDT | 75.00 | 0.87 | 0.36 | 1.25 | 0.00 | - | 5 | 0 | 50.39% |
| PDD250117P00080000 | 2024-06-26 1:08PM EDT | 80.00 | 0.96 | 0.95 | 1.71 | 0.00 | - | 1 | 0 | 51.20% |
| PDD250117P00085000 | 2024-07-02 1:56PM EDT | 85.00 | 1.38 | 1.06 | 1.41 | 0.00 | - | 4 | 960 | 47.10% |
| PDD250117P00090000 | 2024-07-03 9:42AM EDT | 90.00 | 1.74 | 1.50 | 1.73 | -0.10 | -5.43% | 10 | 3,357 | 44.85% |
| PDD250117P00095000 | 2024-07-03 9:34AM EDT | 95.00 | 2.30 | 2.11 | 2.40 | -0.11 | -4.56% | 5 | 0 | 44.36% |
| PDD250117P00100000 | 2024-07-03 12:12PM EDT | 100.00 | 2.76 | 2.68 | 2.89 | -0.54 | -16.36% | 3 | 0 | 42.19% |
| PDD250117P00105000 | 2024-07-01 1:29PM EDT | 105.00 | 4.25 | 3.55 | 3.75 | 0.00 | - | 38 | 3,458 | 41.26% |
| PDD250117P00110000 | 2024-07-03 9:59AM EDT | 110.00 | 4.80 | 4.10 | 4.70 | -0.60 | -11.11% | 20 | 0 | 40.04% |
| PDD250117P00115000 | 2024-07-03 10:41AM EDT | 115.00 | 6.10 | 5.80 | 6.40 | -0.85 | -12.23% | 75 | 0 | 40.72% |
| PDD250117P00120000 | 2024-07-03 12:37PM EDT | 120.00 | 7.27 | 6.90 | 7.70 | -0.98 | -11.88% | 17 | 0 | 39.30% |
| PDD250117P00125000 | 2024-07-03 10:11AM EDT | 125.00 | 9.50 | 8.70 | 9.20 | -1.32 | -12.20% | 8 | 6,845 | 37.90% |
| PDD250117P00130000 | 2024-07-03 11:34AM EDT | 130.00 | 11.45 | 11.00 | 11.40 | -0.90 | -7.29% | 21 | 0 | 37.78% |
| PDD250117P00135000 | 2024-07-03 12:26PM EDT | 135.00 | 13.20 | 12.35 | 13.75 | -2.30 | -14.84% | 118 | 1,526 | 37.34% |
| PDD250117P00140000 | 2024-07-02 10:03AM EDT | 140.00 | 18.40 | 15.75 | 16.00 | 0.00 | - | 1 | 0 | 36.03% |
| PDD250117P00145000 | 2024-07-03 11:36AM EDT | 145.00 | 18.90 | 17.95 | 18.75 | +1.05 | +5.88% | 6 | 0 | 35.32% |
| PDD250117P00150000 | 2024-07-02 11:42AM EDT | 150.00 | 23.20 | 20.90 | 22.05 | -1.50 | -6.07% | 1 | 0 | 35.36% |
| PDD250117P00155000 | 2024-07-02 3:54PM EDT | 155.00 | 26.99 | 24.40 | 25.20 | 0.00 | - | 2 | 1,464 | 34.41% |
| PDD250117P00160000 | 2024-06-27 3:06PM EDT | 160.00 | 31.47 | 28.25 | 28.70 | 0.00 | - | 55 | 0 | 33.75% |
| PDD250117P00165000 | 2024-06-27 3:06PM EDT | 165.00 | 35.47 | 30.70 | 32.50 | 0.00 | - | 63 | 186 | 33.33% |
| PDD250117P00170000 | 2024-06-12 11:32AM EDT | 170.00 | 28.33 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 34.88% |
| PDD250117P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 30.90 | 42.00 | 44.85 | 0.00 | - | 5 | 133 | 45.84% |
| PDD250117P00180000 | 2024-06-24 3:53PM EDT | 180.00 | 40.40 | 43.90 | 46.20 | 0.00 | - | 2 | 0 | 36.82% |
| PDD250117P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 53.01 | 48.15 | 49.20 | 0.00 | - | 10 | 0 | 30.57% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 91.91% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 35.37% |
| PDD250117P00200000 | 2024-06-26 9:44AM EDT | 200.00 | 61.65 | 61.25 | 64.40 | 0.00 | - | 5 | 0 | 37.15% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 101.41% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 74.80 | 78.35 | 0.00 | - | 2 | 0 | 0.00% |
