DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230609C002700002023-06-02 3:18PM EDT270.0033.0028.6029.400.00-1163.38%
DPZ230609C002775002023-05-30 3:12PM EDT277.5017.1020.9021.900.00--457.28%
DPZ230609C002850002023-06-01 9:57AM EDT285.0012.0013.8014.700.00--345.65%
DPZ230609C002875002023-06-02 10:09AM EDT287.5015.4511.2012.200.00-5439.92%
DPZ230609C002900002023-06-06 9:40AM EDT290.009.609.109.90-2.10-17.95%54036.19%
DPZ230609C002925002023-06-06 11:44AM EDT292.507.507.007.70+1.21+19.24%1732.74%
DPZ230609C002950002023-06-06 10:28AM EDT295.003.805.205.90-6.10-61.62%136931.71%
DPZ230609C002975002023-06-06 10:18AM EDT297.503.603.704.10-1.40-28.00%42728.93%
DPZ230609C003000002023-06-06 12:59PM EDT300.002.402.402.70-0.20-7.69%257627.32%
DPZ230609C003025002023-06-06 1:04PM EDT302.501.571.501.75-1.78-53.13%603527.05%
DPZ230609C003050002023-06-06 12:51PM EDT305.001.050.951.10-0.98-48.28%3510927.15%
DPZ230609C003075002023-06-06 12:55PM EDT307.500.640.500.70-0.06-8.57%24227.81%
DPZ230609C003100002023-06-06 12:50PM EDT310.000.450.250.45-0.02-4.26%1017828.71%
DPZ230609C003125002023-06-05 3:52PM EDT312.500.350.100.300.00-51629.88%
DPZ230609C003150002023-06-05 2:50PM EDT315.000.300.050.300.00-29233.79%
DPZ230609C003175002023-06-05 3:03PM EDT317.500.230.050.300.00-31337.55%
DPZ230609C003200002023-06-02 10:40AM EDT320.000.500.100.450.00-41645.07%
DPZ230609C003225002023-06-02 3:55PM EDT322.500.350.000.900.00-161657.96%
DPZ230609C003250002023-05-30 11:53AM EDT325.000.200.001.200.00-12956.10%
DPZ230609C003300002023-06-02 10:49AM EDT330.000.110.001.500.00-1766.99%
DPZ230609C003350002023-06-05 2:27PM EDT335.000.090.001.500.00-12274.41%
DPZ230609C003400002023-06-05 9:30AM EDT340.000.050.000.000.00-1425.00%
DPZ230609C003450002023-05-08 12:05PM EDT345.000.770.001.500.00-1288.48%
DPZ230609C003500002023-05-15 1:11PM EDT350.000.360.001.500.00-1195.17%
DPZ230609C003600002023-05-18 2:54PM EDT360.000.500.001.500.00-91108.01%
DPZ230609C004100002023-05-01 9:51AM EDT410.000.200.000.800.00--4147.85%
DPZ230609C004150002023-05-11 9:51AM EDT415.000.050.000.100.00-535117.97%
DPZ230609C004200002023-05-01 9:40AM EDT420.000.150.000.800.00-13157.13%
DPZ230609C004300002023-04-28 12:35PM EDT430.000.400.001.500.00-11183.20%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230609P002200002023-05-19 12:25PM EDT220.000.050.001.500.00-1011167.77%
DPZ230609P002300002023-06-01 2:13PM EDT230.000.050.000.050.00--2891.41%
DPZ230609P002350002023-06-01 1:41PM EDT235.000.050.000.200.00--1099.22%
DPZ230609P002450002023-05-17 3:33PM EDT245.000.150.001.500.00--5117.09%
DPZ230609P002500002023-05-31 1:01PM EDT250.000.300.000.100.00-1069.73%
DPZ230609P002550002023-05-30 12:41PM EDT255.000.200.001.500.00--197.56%
DPZ230609P002600002023-06-02 10:35AM EDT260.000.050.000.050.00-1051.56%
DPZ230609P002625002023-06-01 1:37PM EDT262.500.150.001.050.00--176.76%
DPZ230609P002650002023-06-06 10:04AM EDT265.000.050.000.100.00-56353.91%
DPZ230609P002700002023-06-02 10:20AM EDT270.000.100.050.300.00-25250.88%
DPZ230609P002725002023-05-30 10:58AM EDT272.500.900.001.500.00--463.62%
DPZ230609P002750002023-06-05 3:48PM EDT275.000.100.050.250.00-44845.90%
DPZ230609P002800002023-06-06 10:55AM EDT280.000.170.100.25-0.13-43.33%146137.60%
DPZ230609P002825002023-06-06 9:31AM EDT282.500.250.050.450.00-1938.18%
DPZ230609P002850002023-06-06 9:38AM EDT285.001.050.200.30+0.75+250.00%16730.27%
DPZ230609P002875002023-06-06 12:19PM EDT287.500.440.350.45+0.06+15.79%438428.71%
DPZ230609P002900002023-06-06 10:57AM EDT290.000.680.450.65-0.22-24.44%6160326.71%
DPZ230609P002925002023-06-06 12:56PM EDT292.500.780.851.00-0.52-40.00%292125.24%
DPZ230609P002950002023-06-06 11:56AM EDT295.001.421.401.60-0.59-29.35%1634024.37%
DPZ230609P002975002023-06-06 11:41AM EDT297.502.402.202.45-0.30-11.11%47023.34%
DPZ230609P003000002023-06-06 11:23AM EDT300.004.003.303.70+0.25+6.67%612022.93%
DPZ230609P003025002023-06-06 11:48AM EDT302.504.954.705.30-0.54-9.84%91622.58%
DPZ230609P003050002023-06-06 11:29AM EDT305.007.466.707.20+2.38+46.85%64122.17%
DPZ230609P003075002023-06-06 11:48AM EDT307.508.958.809.70-0.05-0.56%11027.27%
DPZ230609P003100002023-06-02 1:04PM EDT310.008.4011.0011.900.00-63027.05%
DPZ230609P003125002023-06-02 11:08AM EDT312.5010.4013.5014.300.00-4628.96%
DPZ230609P003150002023-05-30 3:44PM EDT315.0022.7115.8016.700.00-3229.69%
DPZ230609P003200002023-05-31 11:52AM EDT320.0032.0020.9022.100.00-1147.46%
DPZ230609P003250002023-06-06 9:57AM EDT325.0030.0025.9026.90+0.85+2.92%1050.15%
DPZ230609P003300002023-04-27 10:19AM EDT330.008.4526.0035.000.00--0106.01%
DPZ230609P003350002023-04-27 10:19AM EDT335.0010.4531.0040.000.00--0115.48%