La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 161,75 -125,56 (-0,20 %)
PDD Holdings Inc. (PDD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117C00020000 | 2024-05-17 2:23PM EDT | 20.00 | 126.60 | 128.40 | 132.70 | 0.00 | - | 8 | 55 | 140.67% |
| 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 | 221.75% |
| PDD250117C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 113.10 | 114.00 | 118.25 | 0.00 | - | 1 | 41 | 113.16% |
| PDD250117C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 87.87 | 114.05 | 115.65 | 0.00 | - | 10 | 88 | 145.73% |
| PDD250117C00045000 | 2024-04-16 2:22PM EDT | 45.00 | 71.70 | 101.80 | 103.80 | 0.00 | - | 1 | 43 | 0.00% |
| PDD250117C00050000 | 2024-04-30 11:40AM EDT | 50.00 | 78.71 | 104.55 | 106.05 | 0.00 | - | 10 | 119 | 126.07% |
| PDD250117C00055000 | 2024-05-31 12:45PM EDT | 55.00 | 96.92 | 94.85 | 99.15 | +14.02 | +16.91% | 1 | 54 | 89.55% |
| PDD250117C00060000 | 2024-04-12 2:32PM EDT | 60.00 | 60.00 | 78.85 | 80.15 | 0.00 | - | 1 | 54 | 0.00% |
| PDD250117C00065000 | 2024-03-21 9:50AM EDT | 65.00 | 67.40 | 52.80 | 54.20 | 0.00 | - | 5 | 470 | 0.00% |
| PDD250117C00070000 | 2024-05-28 3:58PM EDT | 70.00 | 82.94 | 80.60 | 84.90 | 0.00 | - | 14 | 535 | 76.04% |
| PDD250117C00075000 | 2024-05-30 9:56AM EDT | 75.00 | 80.20 | 75.90 | 80.20 | 0.00 | - | 130 | 795 | 72.18% |
| PDD250117C00080000 | 2024-05-30 11:00AM EDT | 80.00 | 77.55 | 71.30 | 75.55 | 0.00 | - | 1 | 164 | 68.84% |
| PDD250117C00085000 | 2024-05-30 11:01AM EDT | 85.00 | 73.49 | 66.95 | 70.75 | 0.00 | - | 3 | 587 | 65.74% |
| PDD250117C00090000 | 2024-05-28 10:35AM EDT | 90.00 | 64.98 | 62.45 | 66.30 | 0.00 | - | 1 | 1,182 | 63.06% |
| PDD250117C00095000 | 2024-05-20 10:33AM EDT | 95.00 | 59.00 | 59.00 | 60.55 | 0.00 | - | 2 | 890 | 59.73% |
| PDD250117C00100000 | 2024-05-30 11:08AM EDT | 100.00 | 59.33 | 54.65 | 57.50 | 0.00 | - | 28 | 1,018 | 59.88% |
| PDD250117C00105000 | 2024-05-30 10:52AM EDT | 105.00 | 55.65 | 50.40 | 53.35 | 0.00 | - | 300 | 2,640 | 57.67% |
| PDD250117C00110000 | 2024-05-24 9:57AM EDT | 110.00 | 59.00 | 46.30 | 48.30 | 0.00 | - | 6 | 1,697 | 54.05% |
| PDD250117C00115000 | 2024-05-31 1:34PM EDT | 115.00 | 43.41 | 42.35 | 44.20 | -12.59 | -22.48% | 3 | 789 | 52.10% |
| PDD250117C00120000 | 2024-05-31 10:52AM EDT | 120.00 | 39.14 | 38.60 | 40.25 | -7.81 | -16.63% | 5 | 1,550 | 50.40% |
| PDD250117C00125000 | 2024-05-31 12:49PM EDT | 125.00 | 35.90 | 35.00 | 36.95 | -2.92 | -7.52% | 2 | 2,456 | 52.01% |
| PDD250117C00130000 | 2024-05-30 10:24AM EDT | 130.00 | 36.65 | 31.60 | 33.50 | 0.00 | - | 4 | 1,122 | 50.57% |
| PDD250117C00135000 | 2024-05-30 10:52AM EDT | 135.00 | 33.00 | 28.45 | 29.60 | 0.00 | - | 3 | 1,039 | 47.78% |
| PDD250117C00140000 | 2024-05-31 1:34PM EDT | 140.00 | 26.54 | 25.50 | 27.50 | -2.96 | -10.03% | 3 | 1,787 | 48.85% |
| PDD250117C00145000 | 2024-05-31 11:12AM EDT | 145.00 | 23.67 | 23.45 | 24.75 | -2.45 | -9.38% | 1 | 2,060 | 48.01% |
| PDD250117C00150000 | 2024-05-31 2:58PM EDT | 150.00 | 21.43 | 20.30 | 21.40 | -1.57 | -6.83% | 17 | 31,704 | 45.55% |
| PDD250117C00155000 | 2024-05-31 2:46PM EDT | 155.00 | 18.90 | 18.05 | 20.00 | -2.25 | -10.64% | 177 | 3,480 | 46.92% |
| PDD250117C00160000 | 2024-05-31 2:55PM EDT | 160.00 | 16.80 | 16.00 | 17.00 | -1.95 | -10.40% | 10 | 1,676 | 44.54% |
| PDD250117C00165000 | 2024-05-31 1:02PM EDT | 165.00 | 14.95 | 13.75 | 16.10 | -1.55 | -9.39% | 16 | 10,074 | 46.25% |
| PDD250117C00170000 | 2024-05-31 1:47PM EDT | 170.00 | 13.35 | 12.80 | 14.35 | -1.42 | -9.61% | 19 | 3,402 | 45.86% |
| PDD250117C00175000 | 2024-05-31 10:45AM EDT | 175.00 | 11.40 | 10.90 | 12.70 | -1.55 | -11.97% | 14 | 7,247 | 45.36% |
| PDD250117C00180000 | 2024-05-31 12:39PM EDT | 180.00 | 10.00 | 9.60 | 11.30 | -1.50 | -13.04% | 76 | 5,462 | 45.11% |
| PDD250117C00185000 | 2024-05-31 3:55PM EDT | 185.00 | 9.35 | 8.50 | 9.40 | -1.47 | -13.59% | 47 | 13,204 | 43.41% |
| PDD250117C00190000 | 2024-05-31 3:34PM EDT | 190.00 | 8.24 | 8.00 | 8.30 | -1.23 | -12.99% | 59 | 2,056 | 43.23% |
| PDD250117C00195000 | 2024-05-31 3:35PM EDT | 195.00 | 7.28 | 7.10 | 7.35 | -0.77 | -9.57% | 5 | 602 | 43.15% |
| PDD250117C00200000 | 2024-05-31 2:49PM EDT | 200.00 | 6.37 | 6.25 | 6.50 | -0.85 | -11.77% | 19 | 1,662 | 43.06% |
| PDD250117C00210000 | 2024-05-31 3:29PM EDT | 210.00 | 5.00 | 4.85 | 5.15 | -0.90 | -15.25% | 2 | 765 | 43.16% |
| PDD250117C00220000 | 2024-05-31 1:36PM EDT | 220.00 | 3.95 | 3.75 | 4.05 | -1.14 | -22.40% | 5 | 890 | 43.17% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PDD250117P00020000 | 2024-05-01 12:04PM EDT | 20.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 23 | 339 | 107.62% |
| PDD250117P00022500 | 2024-03-06 4:25PM EDT | 22.50 | 0.17 | 0.04 | 0.00 | 0.00 | - | 6 | 57 | 82.81% |
| PDD250117P00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 106 | 104.20% |
| PDD250117P00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.18 | 0.00 | 0.73 | 0.00 | - | 1 | 388 | 98.73% |
| PDD250117P00035000 | 2024-05-22 1:25PM EDT | 35.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 50 | 195 | 89.99% |
| PDD250117P00040000 | 2024-05-15 3:14PM EDT | 40.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,739 | 70.22% |
| PDD250117P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.44 | 0.07 | 0.79 | 0.00 | - | 212 | 353 | 76.47% |
| PDD250117P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 0.64 | 0.09 | 0.68 | 0.00 | - | 10 | 983 | 68.95% |
| PDD250117P00055000 | 2024-05-09 12:19PM EDT | 55.00 | 0.65 | 0.11 | 0.74 | 0.00 | - | 1 | 758 | 64.36% |
| PDD250117P00060000 | 2024-05-31 9:34AM EDT | 60.00 | 0.38 | 0.14 | 0.80 | +0.08 | +26.67% | 1 | 4,541 | 60.16% |
| PDD250117P00065000 | 2024-05-22 1:13PM EDT | 65.00 | 0.43 | 0.16 | 0.88 | 0.00 | - | 16 | 1,997 | 56.30% |
| PDD250117P00070000 | 2024-05-30 12:29PM EDT | 70.00 | 0.48 | 0.28 | 0.84 | 0.00 | - | 122 | 6,772 | 52.47% |
| PDD250117P00075000 | 2024-05-30 12:29PM EDT | 75.00 | 0.61 | 0.30 | 1.10 | 0.00 | - | 5 | 1,699 | 50.24% |
| PDD250117P00080000 | 2024-05-30 12:29PM EDT | 80.00 | 0.83 | 0.50 | 1.19 | 0.00 | - | 5 | 5,420 | 51.47% |
| PDD250117P00085000 | 2024-05-29 10:10AM EDT | 85.00 | 1.00 | 0.61 | 1.50 | 0.00 | - | 1 | 952 | 49.81% |
| PDD250117P00090000 | 2024-05-31 11:24AM EDT | 90.00 | 1.42 | 1.26 | 1.42 | +0.21 | +17.36% | 21 | 3,381 | 45.01% |
| PDD250117P00095000 | 2024-05-28 11:38AM EDT | 95.00 | 1.75 | 1.41 | 1.92 | 0.00 | - | 10 | 2,891 | 44.36% |
| PDD250117P00100000 | 2024-05-31 12:18PM EDT | 100.00 | 2.23 | 2.11 | 2.49 | +0.11 | +5.19% | 26 | 7,540 | 43.48% |
| PDD250117P00105000 | 2024-05-31 3:35PM EDT | 105.00 | 2.78 | 2.66 | 3.40 | -0.18 | -6.08% | 18 | 3,385 | 43.58% |
| PDD250117P00110000 | 2024-05-30 10:42AM EDT | 110.00 | 3.30 | 3.15 | 4.20 | 0.00 | - | 5 | 18,975 | 42.53% |
| PDD250117P00115000 | 2024-05-30 1:28PM EDT | 115.00 | 4.30 | 4.30 | 5.20 | 0.00 | - | 1 | 5,763 | 41.72% |
| PDD250117P00120000 | 2024-05-31 3:39PM EDT | 120.00 | 5.47 | 4.95 | 6.20 | +0.37 | +7.25% | 36 | 5,561 | 40.44% |
| PDD250117P00125000 | 2024-05-31 10:14AM EDT | 125.00 | 6.85 | 6.10 | 7.55 | +0.05 | +0.74% | 5 | 5,563 | 39.74% |
| PDD250117P00130000 | 2024-05-31 1:06PM EDT | 130.00 | 8.35 | 7.60 | 9.00 | +0.40 | +5.03% | 7 | 3,317 | 38.83% |
| PDD250117P00135000 | 2024-05-31 10:34AM EDT | 135.00 | 10.57 | 9.80 | 10.20 | +1.22 | +13.05% | 1 | 898 | 36.88% |
| PDD250117P00140000 | 2024-05-31 12:42PM EDT | 140.00 | 12.20 | 11.10 | 12.90 | +0.70 | +6.09% | 18 | 1,627 | 37.99% |
| PDD250117P00145000 | 2024-05-31 1:05PM EDT | 145.00 | 14.25 | 13.35 | 15.20 | +0.75 | +5.56% | 1 | 1,448 | 37.62% |
| PDD250117P00150000 | 2024-05-30 12:59PM EDT | 150.00 | 15.69 | 15.80 | 17.65 | 0.00 | - | 218 | 2,990 | 37.09% |
| PDD250117P00155000 | 2024-05-31 12:29PM EDT | 155.00 | 19.53 | 19.00 | 19.50 | +1.38 | +7.60% | 10 | 1,401 | 34.86% |
| PDD250117P00160000 | 2024-05-30 2:50PM EDT | 160.00 | 21.30 | 21.90 | 22.50 | 0.00 | - | 10 | 500 | 34.59% |
| PDD250117P00165000 | 2024-05-28 3:03PM EDT | 165.00 | 25.86 | 24.40 | 26.40 | 0.00 | - | 2 | 146 | 35.80% |
| PDD250117P00170000 | 2024-05-29 9:54AM EDT | 170.00 | 27.49 | 26.75 | 30.15 | 0.00 | - | 1 | 110 | 36.31% |
| PDD250117P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 30.90 | 30.45 | 33.25 | 0.00 | - | 5 | 133 | 34.97% |
| PDD250117P00180000 | 2024-05-20 9:37AM EDT | 180.00 | 40.25 | 34.75 | 36.95 | 0.00 | - | 9 | 19 | 34.57% |
| PDD250117P00185000 | 2024-05-24 10:12AM EDT | 185.00 | 31.66 | 37.45 | 40.25 | 0.00 | - | 17 | 23 | 32.68% |
| PDD250117P00190000 | 2024-03-14 2:54PM EDT | 190.00 | 71.90 | 72.70 | 76.00 | 0.00 | - | 5 | 5 | 99.21% |
| PDD250117P00195000 | 2023-12-27 11:53AM EDT | 195.00 | 57.83 | 57.60 | 59.40 | 0.00 | - | 2 | 1 | 57.15% |
| PDD250117P00200000 | 2024-05-29 10:19AM EDT | 200.00 | 50.50 | 50.95 | 53.35 | 0.00 | - | 1 | 11 | 33.24% |
| PDD250117P00210000 | 2024-03-14 11:26AM EDT | 210.00 | 91.50 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 108.64% |
| PDD250117P00220000 | 2024-05-23 10:01AM EDT | 220.00 | 65.80 | 68.45 | 72.70 | 0.00 | - | 2 | 11 | 37.53% |
