DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230609C00270000 | 2023-06-02 3:18PM EDT | 270.00 | 33.00 | 28.60 | 29.40 | 0.00 | - | 1 | 1 | 63.38% |
| DPZ230609C00277500 | 2023-05-30 3:12PM EDT | 277.50 | 17.10 | 20.90 | 21.90 | 0.00 | - | - | 4 | 57.28% |
| DPZ230609C00285000 | 2023-06-01 9:57AM EDT | 285.00 | 12.00 | 13.80 | 14.70 | 0.00 | - | - | 3 | 45.65% |
| DPZ230609C00287500 | 2023-06-02 10:09AM EDT | 287.50 | 15.45 | 11.20 | 12.20 | 0.00 | - | 5 | 4 | 39.92% |
| DPZ230609C00290000 | 2023-06-06 9:40AM EDT | 290.00 | 9.60 | 9.10 | 9.90 | -2.10 | -17.95% | 5 | 40 | 36.19% |
| DPZ230609C00292500 | 2023-06-06 11:44AM EDT | 292.50 | 7.50 | 7.00 | 7.70 | +1.21 | +19.24% | 1 | 7 | 32.74% |
| DPZ230609C00295000 | 2023-06-06 10:28AM EDT | 295.00 | 3.80 | 5.20 | 5.90 | -6.10 | -61.62% | 13 | 69 | 31.71% |
| DPZ230609C00297500 | 2023-06-06 10:18AM EDT | 297.50 | 3.60 | 3.70 | 4.10 | -1.40 | -28.00% | 4 | 27 | 28.93% |
| DPZ230609C00300000 | 2023-06-06 12:59PM EDT | 300.00 | 2.40 | 2.40 | 2.70 | -0.20 | -7.69% | 25 | 76 | 27.32% |
| DPZ230609C00302500 | 2023-06-06 1:04PM EDT | 302.50 | 1.57 | 1.50 | 1.75 | -1.78 | -53.13% | 60 | 35 | 27.05% |
| DPZ230609C00305000 | 2023-06-06 12:51PM EDT | 305.00 | 1.05 | 0.95 | 1.10 | -0.98 | -48.28% | 35 | 109 | 27.15% |
| DPZ230609C00307500 | 2023-06-06 12:55PM EDT | 307.50 | 0.64 | 0.50 | 0.70 | -0.06 | -8.57% | 2 | 42 | 27.81% |
| DPZ230609C00310000 | 2023-06-06 12:50PM EDT | 310.00 | 0.45 | 0.25 | 0.45 | -0.02 | -4.26% | 10 | 178 | 28.71% |
| DPZ230609C00312500 | 2023-06-05 3:52PM EDT | 312.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 16 | 29.88% |
| DPZ230609C00315000 | 2023-06-05 2:50PM EDT | 315.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 92 | 33.79% |
| DPZ230609C00317500 | 2023-06-05 3:03PM EDT | 317.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | 3 | 13 | 37.55% |
| DPZ230609C00320000 | 2023-06-02 10:40AM EDT | 320.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 45.07% |
| DPZ230609C00322500 | 2023-06-02 3:55PM EDT | 322.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | 16 | 16 | 57.96% |
| DPZ230609C00325000 | 2023-05-30 11:53AM EDT | 325.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 29 | 56.10% |
| DPZ230609C00330000 | 2023-06-02 10:49AM EDT | 330.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 66.99% |
| DPZ230609C00335000 | 2023-06-05 2:27PM EDT | 335.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 74.41% |
| DPZ230609C00340000 | 2023-06-05 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DPZ230609C00345000 | 2023-05-08 12:05PM EDT | 345.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 88.48% |
| DPZ230609C00350000 | 2023-05-15 1:11PM EDT | 350.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.17% |
| DPZ230609C00360000 | 2023-05-18 2:54PM EDT | 360.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 9 | 1 | 108.01% |
| DPZ230609C00410000 | 2023-05-01 9:51AM EDT | 410.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 4 | 147.85% |
| DPZ230609C00415000 | 2023-05-11 9:51AM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 117.97% |
| DPZ230609C00420000 | 2023-05-01 9:40AM EDT | 420.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 157.13% |
| DPZ230609C00430000 | 2023-04-28 12:35PM EDT | 430.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 183.20% |
Opções de vendapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230609P00220000 | 2023-05-19 12:25PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 167.77% |
| DPZ230609P00230000 | 2023-06-01 2:13PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 91.41% |
| DPZ230609P00235000 | 2023-06-01 1:41PM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 99.22% |
| DPZ230609P00245000 | 2023-05-17 3:33PM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 5 | 117.09% |
| DPZ230609P00250000 | 2023-05-31 1:01PM EDT | 250.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 69.73% |
| DPZ230609P00255000 | 2023-05-30 12:41PM EDT | 255.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.56% |
| DPZ230609P00260000 | 2023-06-02 10:35AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.56% |
| DPZ230609P00262500 | 2023-06-01 1:37PM EDT | 262.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 1 | 76.76% |
| DPZ230609P00265000 | 2023-06-06 10:04AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 53.91% |
| DPZ230609P00270000 | 2023-06-02 10:20AM EDT | 270.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 52 | 50.88% |
| DPZ230609P00272500 | 2023-05-30 10:58AM EDT | 272.50 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 4 | 63.62% |
| DPZ230609P00275000 | 2023-06-05 3:48PM EDT | 275.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 48 | 45.90% |
| DPZ230609P00280000 | 2023-06-06 10:55AM EDT | 280.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 14 | 61 | 37.60% |
| DPZ230609P00282500 | 2023-06-06 9:31AM EDT | 282.50 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 38.18% |
| DPZ230609P00285000 | 2023-06-06 9:38AM EDT | 285.00 | 1.05 | 0.20 | 0.30 | +0.75 | +250.00% | 1 | 67 | 30.27% |
| DPZ230609P00287500 | 2023-06-06 12:19PM EDT | 287.50 | 0.44 | 0.35 | 0.45 | +0.06 | +15.79% | 43 | 84 | 28.71% |
| DPZ230609P00290000 | 2023-06-06 10:57AM EDT | 290.00 | 0.68 | 0.45 | 0.65 | -0.22 | -24.44% | 61 | 603 | 26.71% |
| DPZ230609P00292500 | 2023-06-06 12:56PM EDT | 292.50 | 0.78 | 0.85 | 1.00 | -0.52 | -40.00% | 29 | 21 | 25.24% |
| DPZ230609P00295000 | 2023-06-06 11:56AM EDT | 295.00 | 1.42 | 1.40 | 1.60 | -0.59 | -29.35% | 16 | 340 | 24.37% |
| DPZ230609P00297500 | 2023-06-06 11:41AM EDT | 297.50 | 2.40 | 2.20 | 2.45 | -0.30 | -11.11% | 47 | 0 | 23.34% |
| DPZ230609P00300000 | 2023-06-06 11:23AM EDT | 300.00 | 4.00 | 3.30 | 3.70 | +0.25 | +6.67% | 6 | 120 | 22.93% |
| DPZ230609P00302500 | 2023-06-06 11:48AM EDT | 302.50 | 4.95 | 4.70 | 5.30 | -0.54 | -9.84% | 9 | 16 | 22.58% |
| DPZ230609P00305000 | 2023-06-06 11:29AM EDT | 305.00 | 7.46 | 6.70 | 7.20 | +2.38 | +46.85% | 6 | 41 | 22.17% |
| DPZ230609P00307500 | 2023-06-06 11:48AM EDT | 307.50 | 8.95 | 8.80 | 9.70 | -0.05 | -0.56% | 1 | 10 | 27.27% |
| DPZ230609P00310000 | 2023-06-02 1:04PM EDT | 310.00 | 8.40 | 11.00 | 11.90 | 0.00 | - | 6 | 30 | 27.05% |
| DPZ230609P00312500 | 2023-06-02 11:08AM EDT | 312.50 | 10.40 | 13.50 | 14.30 | 0.00 | - | 4 | 6 | 28.96% |
| DPZ230609P00315000 | 2023-05-30 3:44PM EDT | 315.00 | 22.71 | 15.80 | 16.70 | 0.00 | - | 3 | 2 | 29.69% |
| DPZ230609P00320000 | 2023-05-31 11:52AM EDT | 320.00 | 32.00 | 20.90 | 22.10 | 0.00 | - | 1 | 1 | 47.46% |
| DPZ230609P00325000 | 2023-06-06 9:57AM EDT | 325.00 | 30.00 | 25.90 | 26.90 | +0.85 | +2.92% | 1 | 0 | 50.15% |
| DPZ230609P00330000 | 2023-04-27 10:19AM EDT | 330.00 | 8.45 | 26.00 | 35.00 | 0.00 | - | - | 0 | 106.01% |
| DPZ230609P00335000 | 2023-04-27 10:19AM EDT | 335.00 | 10.45 | 31.00 | 40.00 | 0.00 | - | - | 0 | 115.48% |
© 2023 Yahoo. Todos os direitos reservados.