$100.07
-4.02-3.86%
近くで: -
$100.10
0.030.03%
時間外: Nov 22, 7:58 PM EDT
Comments
Loading...
PDD Holdings (NASDAQ:PDD) 株価情報, オプションチェーン
オプションチェーンは、PDD Holdingsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、PDD Holdingsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid33
Ask37.35
volume0
Intrest0
Strike
65
65
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest10
Last Price-
Change
-
Bid28
Ask32.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid26.15
Ask30.4
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask29.5
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask28.4
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask27.5
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid22.7
Ask25.7
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask24.6
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid20.85
Ask23.95
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask22.45
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price24.9Nov 21, 2024
Change
00%
Bid19.3
Ask21.15
volume0
Intrest2
Strike
80
80
Last Price0.04Nov 22, 2024
Change
0.03300%
Bid0.01
Ask0.2
volume224
Intrest63
Last Price-
Change
-
Bid18.05
Ask20.25
volume0
Intrest0
Strike
81
81
Last Price0.16Nov 22, 2024
Change
0.12300%
Bid0.01
Ask0.18
volume6
Intrest21
Last Price-
Change
-
Bid17
Ask19.8
volume0
Intrest0
Strike
82
82
Last Price0.1Nov 22, 2024
Change
0.09900%
Bid0.01
Ask0.78
volume7
Intrest5
Last Price31.51Nov 20, 2024
Change
00%
Bid16.05
Ask18.65
volume0
Intrest1
Strike
83
83
Last Price0.07Nov 22, 2024
Change
0.0646.15%
Bid0.01
Ask0.27
volume8
Intrest3
Last Price-
Change
-
Bid15.15
Ask17.15
volume0
Intrest0
Strike
84
84
Last Price0.19Nov 22, 2024
Change
0.1238.71%
Bid0.02
Ask0.47
volume23
Intrest16
Last Price-
Change
-
Bid14.25
Ask16.55
volume0
Intrest0
Strike
85
85
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid0.03
Ask0.27
volume140
Intrest491
Last Price-
Change
-
Bid13.55
Ask15.15
volume0
Intrest0
Strike
86
86
Last Price0.11Nov 22, 2024
Change
0.2367.65%
Bid0.01
Ask0.11
volume38
Intrest3
Last Price-
Change
-
Bid12.35
Ask14.15
volume0
Intrest0
Strike
87
87
Last Price0.15Nov 22, 2024
Change
0.2461.54%
Bid0.01
Ask0.14
volume1
Intrest7
Last Price-
Change
-
Bid11.3
Ask13.6
volume0
Intrest0
Strike
88
88
Last Price0.1Nov 22, 2024
Change
0.0342.86%
Bid0.04
Ask0.16
volume295
Intrest10
Last Price-
Change
-
Bid10.25
Ask12.6
volume0
Intrest0
Strike
89
89
Last Price0.15Nov 22, 2024
Change
0.0550%
Bid0.07
Ask0.23
volume95
Intrest21
Last Price10.05Nov 22, 2024
Change
4.1529.23%
Bid9.75
Ask10.75
volume1
Intrest2
Strike
90
90
Last Price0.15Nov 22, 2024
Change
0.0325%
Bid0.08
Ask0.15
volume1352
Intrest526
Last Price9.6Nov 22, 2024
Change
-
Bid8.6
Ask10.05
volume4
Intrest0
Strike
91
91
Last Price0.16Nov 22, 2024
Change
0.11220%
Bid0.07
Ask0.21
volume210
Intrest15
Last Price-
Change
-
Bid7.75
Ask8.95
volume0
Intrest0
Strike
92
92
Last Price0.2Nov 22, 2024
Change
0.0866.67%
Bid0.19
Ask0.22
volume1073
Intrest166
Last Price7.25Nov 22, 2024
Change
-
Bid6.3
Ask7.55
volume74
Intrest0
Strike
93
93
Last Price0.3Nov 22, 2024
Change
0.21233.33%
Bid0.14
Ask0.36
volume1072
Intrest22
Last Price6.2Nov 22, 2024
Change
-
Bid6.3
Ask7.5
volume106
Intrest0
Strike
94
94
Last Price0.35Nov 22, 2024
Change
0.19118.75%
Bid0.3
Ask0.42
volume224
Intrest5
Last Price5.2Nov 22, 2024
Change
-
Bid5.55
Ask6
volume76
Intrest0
Strike
95
95
Last Price0.51Nov 22, 2024
Change
0.32168.42%
Bid0.46
Ask0.52
volume1365
Intrest395
Last Price5.3Nov 22, 2024
Change
-
Bid4.2
Ask5.05
volume4
Intrest0
Strike
96
96
Last Price0.59Nov 22, 2024
Change
0.34136%
Bid0.58
Ask0.7
volume1444
Intrest18
Last Price3.7Nov 22, 2024
Change
3.8751.12%
Bid2.92
Ask5.1
volume34
Intrest51
Strike
97
97
Last Price0.83Nov 22, 2024
Change
0.56207.41%
Bid0.81
Ask1.1
volume686
Intrest193
Last Price3.5Nov 22, 2024
Change
4.0553.64%
Bid2.06
Ask4.15
volume134
Intrest1
Strike
98
98
Last Price1.2Nov 22, 2024
Change
0.78185.71%
Bid1.18
Ask1.27
volume1543
Intrest106
Last Price2.76Nov 22, 2024
Change
4.2460.57%
Bid2.67
Ask2.86
volume875
Intrest36
Strike
99
99
Last Price1.51Nov 22, 2024
Change
0.87135.94%
Bid1.49
Ask1.65
volume1592
Intrest156
Last Price2.21Nov 22, 2024
Change
2.7955.8%
Bid2.15
Ask2.35
volume2059
Intrest80
Strike
100
100
Last Price2.06Nov 22, 2024
Change
1.33182.19%
Bid1.9
Ask2.2
volume2827
Intrest3269
Last Price1.81Nov 22, 2024
Change
13.7488.36%
Bid1.74
Ask2.41
volume538
Intrest5
Strike
101
101
Last Price2.83Nov 22, 2024
Change
1.83183%
Bid2.52
Ask2.73
volume148
Intrest306
Last Price2Nov 22, 2024
Change
2.353.49%
Bid1.09
Ask2.24
volume902
Intrest39
Strike
102
102
Last Price3.58Nov 22, 2024
Change
2.26171.21%
Bid3.15
Ask3.35
volume287
Intrest298
Last Price1.13Nov 22, 2024
Change
1.8261.69%
Bid0.94
Ask1.31
volume449
Intrest21
Strike
103
103
Last Price4.06Nov 22, 2024
Change
2.37140.24%
Bid3.1
Ask5.8
volume145
Intrest331
Last Price0.85Nov 22, 2024
Change
1.5664.73%
Bid0.59
Ask1.51
volume614
Intrest73
Strike
104
104
Last Price4.9Nov 22, 2024
Change
2.71123.74%
Bid4.6
Ask5.5
volume770
Intrest226
Last Price0.67Nov 22, 2024
Change
1.2565.1%
Bid0.61
Ask0.77
volume1603
Intrest375
Strike
105
105
Last Price5.45Nov 22, 2024
Change
2.7299.63%
Bid5.4
Ask5.65
volume422
Intrest6517
Last Price0.51Nov 22, 2024
Change
1.0467.1%
Bid0.49
Ask0.53
volume1188
Intrest622
Strike
106
106
Last Price7.02Nov 22, 2024
Change
3.66108.93%
Bid5.85
Ask7.25
volume39
Intrest185
Last Price0.41Nov 22, 2024
Change
0.8266.67%
Bid0.38
Ask0.49
volume3727
Intrest193
Strike
107
107
Last Price8.05Nov 22, 2024
Change
4.05101.25%
Bid7.05
Ask8.3
volume79
Intrest250
Last Price0.33Nov 22, 2024
Change
0.7268.57%
Bid0.23
Ask0.34
volume741
Intrest342
Strike
108
108
Last Price8.68Nov 22, 2024
Change
3.981.59%
Bid7.85
Ask9.75
volume95
Intrest537
Last Price0.28Nov 22, 2024
Change
0.5265%
Bid0.24
Ask0.41
volume190
Intrest247
Strike
109
109
Last Price9.17Nov 22, 2024
Change
3.7268.26%
Bid9
Ask9.5
volume111
Intrest208
Last Price0.23Nov 22, 2024
Change
0.463.49%
Bid0.21
Ask0.23
volume2166
Intrest3296
Strike
110
110
Last Price9.75Nov 22, 2024
Change
3.556%
Bid9.25
Ask11.15
volume241
Intrest2775
Last Price0.18Nov 22, 2024
Change
0.3867.86%
Bid0.1
Ask0.3
volume784
Intrest705
Strike
111
111
Last Price11.67Nov 22, 2024
Change
4.4260.97%
Bid10.05
Ask11.5
volume97
Intrest259
Last Price0.16Nov 22, 2024
Change
0.2460%
Bid0.14
Ask0.37
volume977
Intrest383
Strike
112
112
Last Price12.61Nov 22, 2024
Change
4.5456.26%
Bid11.75
Ask12.4
volume28
Intrest744
Last Price0.18Nov 22, 2024
Change
0.1545.45%
Bid0.08
Ask0.27
volume96
Intrest1109
Strike
113
113
Last Price14.17Nov 22, 2024
Change
5.1256.57%
Bid12
Ask13.4
volume9
Intrest288
Last Price0.16Nov 22, 2024
Change
0.1242.86%
Bid0.08
Ask0.16
volume3
Intrest190
Strike
114
114
Last Price15Nov 22, 2024
Change
4.9849.7%
Bid13.85
Ask14.35
volume3
Intrest352
Last Price0.12Nov 22, 2024
Change
0.1352%
Bid0.07
Ask0.15
volume1366
Intrest2066
Strike
115
115
Last Price15Nov 22, 2024
Change
4.1337.99%
Bid14.85
Ask15.65
volume32
Intrest489
Last Price0.09Nov 22, 2024
Change
0.1257.14%
Bid0.01
Ask0.41
volume92
Intrest785
Strike
116
116
Last Price16.39Nov 22, 2024
Change
4.2935.45%
Bid15.85
Ask16.35
volume22
Intrest605
Last Price0.1Nov 22, 2024
Change
0.0741.18%
Bid0.07
Ask0.11
volume187
Intrest1388
Strike
117
117
Last Price17.55Nov 22, 2024
Change
4.534.48%
Bid16.8
Ask19.1
volume56
Intrest1345
Last Price0.06Nov 22, 2024
Change
0.1266.67%
Bid0.06
Ask0.11
volume24
Intrest449
Strike
118
118
Last Price18Nov 22, 2024
Change
4.0629.12%
Bid16.85
Ask19.95
volume15
Intrest133
Last Price0.09Nov 22, 2024
Change
0.0535.71%
Bid0.01
Ask0.35
volume2
Intrest269
Strike
119
119
Last Price18.85Nov 22, 2024
Change
10.95138.61%
Bid18.75
Ask19.45
volume7
Intrest103
Last Price0.05Nov 22, 2024
Change
0.1676.19%
Bid0.05
Ask0.08
volume2777
Intrest4330
Strike
120
120
Last Price20.24Nov 22, 2024
Change
4.4528.18%
Bid19.75
Ask20.45
volume38
Intrest628
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid0.05
Ask0.57
volume19
Intrest208
Strike
121
121
Last Price8.7Nov 20, 2024
Change
00%
Bid20.4
Ask22.05
volume0
Intrest69
Last Price0.01Nov 22, 2024
Change
0.1392.86%
Bid0.03
Ask0.76
volume86
Intrest868
Strike
122
122
Last Price16Nov 21, 2024
Change
00%
Bid21.45
Ask22.9
volume0
Intrest632
Last Price0.1Nov 21, 2024
Change
00%
Bid0.03
Ask0.1
volume0
Intrest1728
Strike
123
123
Last Price23.1Nov 22, 2024
Change
13128.71%
Bid21.9
Ask24.7
volume3
Intrest19
Last Price0.15Nov 21, 2024
Change
00%
Bid0.02
Ask0.11
volume0
Intrest89
Strike
124
124
Last Price9.45Nov 18, 2024
Change
00%
Bid22.9
Ask25.25
volume0
Intrest12
Last Price0.03Nov 22, 2024
Change
0.0666.67%
Bid0.02
Ask0.05
volume462
Intrest4634
Strike
125
125
Last Price24.65Nov 22, 2024
Change
3.6517.38%
Bid24.5
Ask25.75
volume2
Intrest134
Last Price0.05Nov 22, 2024
Change
0.280%
Bid0.01
Ask0.24
volume3858
Intrest1391
Strike
126
126
Last Price14.47Nov 13, 2024
Change
00%
Bid24.35
Ask26.9
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid0.03
Ask0.36
volume3
Intrest555
Strike
127
127
Last Price16Nov 12, 2024
Change
00%
Bid25.35
Ask28.65
volume0
Intrest3
Last Price0.03Nov 22, 2024
Change
0.3592.11%
Bid0.01
Ask0.05
volume7
Intrest324
Strike
128
128
Last Price13.9Nov 20, 2024
Change
00%
Bid26.35
Ask29.65
volume0
Intrest10
Last Price0.06Nov 21, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest110
Strike
129
129
Last Price23.15Nov 21, 2024
Change
00%
Bid27.35
Ask30.9
volume0
Intrest1
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid-
Ask0.04
volume112
Intrest1991
Strike
130
130
Last Price30.2Nov 22, 2024
Change
5.2521.04%
Bid28.35
Ask30.9
volume4
Intrest354
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid0.02
Ask0.15
volume11
Intrest365
Strike
131
131
Last Price23.8Nov 21, 2024
Change
00%
Bid28.8
Ask33
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.44
volume8
Intrest68
Strike
132
132
Last Price18.2Nov 20, 2024
Change
00%
Bid31.3
Ask32.9
volume0
Intrest1
Last Price0.02Nov 22, 2024
Change
0.0571.43%
Bid0.01
Ask0.32
volume24
Intrest72
Strike
133
133
Last Price18.6Nov 11, 2024
Change
00%
Bid31.45
Ask33.9
volume0
Intrest4
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.84
volume240
Intrest346
Strike
134
134
Last Price19.81Nov 20, 2024
Change
00%
Bid32.3
Ask34.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0675%
Bid0.02
Ask0.09
volume702
Intrest1553
Strike
135
135
Last Price27.52Nov 21, 2024
Change
00%
Bid33.35
Ask35.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0981.82%
Bid0.02
Ask0.57
volume1166
Intrest436
Strike
136
136
Last Price20.95Nov 18, 2024
Change
00%
Bid34.3
Ask36.85
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
137
137
Last Price22.2Nov 20, 2024
Change
00%
Bid35.35
Ask37.9
volume0
Intrest1
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid0.02
Ask0.95
volume157
Intrest144
Strike
138
138
Last Price38.15Nov 22, 2024
Change
1999.22%
Bid36.75
Ask38.6
volume108
Intrest50
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest210
Strike
139
139
Last Price31.93Nov 21, 2024
Change
00%
Bid37.35
Ask39.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume30
Intrest1157
Strike
140
140
Last Price39.6Nov 22, 2024
Change
14.8760.13%
Bid38.7
Ask40.9
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
0.598.04%
Bid-
Ask0.88
volume1
Intrest23
Strike
141
141
Last Price-
Change
-
Bid39.3
Ask41.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Strike
142
142
Last Price25.36Nov 18, 2024
Change
00%
Bid40.55
Ask43.45
volume0
Intrest1
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest87
Strike
143
143
Last Price26.65Nov 11, 2024
Change
00%
Bid41.35
Ask43.9
volume0
Intrest1
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.45
volume4
Intrest16
Strike
144
144
Last Price33.33Nov 14, 2024
Change
00%
Bid42.6
Ask45.55
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.151500%
Bid-
Ask0.16
volume3
Intrest675
Strike
145
145
Last Price23.9Nov 05, 2024
Change
00%
Bid43.3
Ask45.9
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Strike
146
146
Last Price-
Change
-
Bid44.35
Ask46.9
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.388.24%
Bid-
Ask1.75
volume2
Intrest349
Strike
147
147
Last Price-
Change
-
Bid45.35
Ask47.9
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.05100%
Bid-
Ask0.5
volume1
Intrest175
Strike
148
148
Last Price29.7Oct 31, 2024
Change
00%
Bid46.05
Ask48.9
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Strike
149
149
Last Price-
Change
-
Bid47.35
Ask49.9
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.08400%
Bid-
Ask0.01
volume30
Intrest3173
Strike
150
150
Last Price-
Change
-
Bid48.3
Ask50.9
volume0
Intrest0
Last Price0.24Nov 20, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest44
Strike
152.5
152.5
Last Price-
Change
-
Bid50.85
Ask53.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.95
volume25
Intrest162
Strike
155
155
Last Price-
Change
-
Bid53.3
Ask55.9
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest831
Strike
157.5
157.5
Last Price-
Change
-
Bid55.85
Ask58.4
volume0
Intrest0
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Strike
160
160
Last Price35.4Oct 18, 2024
Change
00%
Bid57.65
Ask62
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest152
Strike
162.5
162.5
Last Price-
Change
-
Bid60.25
Ask64.5
volume0
Intrest0
Last Price0.23Nov 20, 2024
Change
00%
Bid-
Ask1.54
volume0
Intrest38
Strike
165
165
Last Price-
Change
-
Bid62.65
Ask67
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest263
Strike
170
170
Last Price-
Change
-
Bid67.65
Ask72
volume0
Intrest0
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask1.39
volume0
Intrest543
Strike
175
175
Last Price-
Change
-
Bid72.8
Ask77
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest161
Strike
180
180
Last Price-
Change
-
Bid77.6
Ask82
volume0
Intrest0
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask1.06
volume0
Intrest22
Strike
185
185
Last Price-
Change
-
Bid82.85
Ask87
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask1.23
volume0
Intrest13
Strike
190
190
Last Price-
Change
-
Bid87.85
Ask92
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.21
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid92.85
Ask97
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.17
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid97.6
Ask102
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.13
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid102.7
Ask107
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
210
210
Last Price-
Change
-
Bid107.65
Ask112
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved