Mercado fechará em 6 h 48 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
379,22-3,89 (-1,02%)
No fechamento: 04:00PM EDT
382,50 +3,28 (+0,86%)
Pré-Abertura: 08:09AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230929C003200002023-09-15 11:40AM EDT320.0075.000.000.000.00-120.00%
DPZ230929C003700002023-09-22 2:52PM EDT370.0012.950.000.000.00-140.00%
DPZ230929C003725002023-09-25 3:41PM EDT372.5011.790.000.000.00-8100.00%
DPZ230929C003750002023-09-26 3:50PM EDT375.007.100.000.000.00-7160.00%
DPZ230929C003775002023-09-22 10:42AM EDT377.508.000.000.000.00--80.00%
DPZ230929C003800002023-09-26 11:48AM EDT380.005.400.000.000.00-2410.78%
DPZ230929C003825002023-09-26 11:45AM EDT382.504.200.000.000.00-6203.13%
DPZ230929C003850002023-09-26 3:15PM EDT385.002.000.000.000.00-1121473.13%
DPZ230929C003875002023-09-26 1:17PM EDT387.501.950.000.000.00-6106.25%
DPZ230929C003900002023-09-26 3:55PM EDT390.000.850.000.000.00-1001256.25%
DPZ230929C003925002023-09-26 1:54PM EDT392.500.730.000.000.00-19246.25%
DPZ230929C003950002023-09-26 2:59PM EDT395.000.420.000.000.00-169212.50%
DPZ230929C003975002023-09-26 1:54PM EDT397.500.310.000.000.00-81812.50%
DPZ230929C004000002023-09-26 3:55PM EDT400.000.180.000.000.00-2633912.50%
DPZ230929C004025002023-09-26 12:27PM EDT402.500.220.000.000.00-1212.50%
DPZ230929C004050002023-09-26 9:30AM EDT405.000.300.000.000.00-52812.50%
DPZ230929C004075002023-09-26 9:30AM EDT407.500.250.000.000.00-11612.50%
DPZ230929C004100002023-09-26 10:17AM EDT410.000.140.000.000.00-12025.00%
DPZ230929C004125002023-09-25 3:45PM EDT412.500.100.000.000.00-5725.00%
DPZ230929C004150002023-09-26 10:19AM EDT415.000.050.000.000.00-13025.00%
DPZ230929C004200002023-09-25 12:48PM EDT420.000.140.000.000.00-22225.00%
DPZ230929C004250002023-09-15 3:50PM EDT425.000.100.000.000.00-1225.00%
DPZ230929C004300002023-09-07 2:40PM EDT430.000.290.000.000.00-4525.00%
DPZ230929C004500002023-08-14 9:30AM EDT450.001.000.001.500.00--5110.74%
DPZ230929C005000002023-08-11 11:23AM EDT500.000.150.001.500.00--4162.45%
DPZ230929C005100002023-08-11 10:22AM EDT510.000.500.000.500.00--6145.70%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230929P002600002023-09-01 11:31AM EDT260.000.050.000.000.00-1550.00%
DPZ230929P002900002023-08-30 10:55AM EDT290.000.050.000.000.00--250.00%
DPZ230929P002950002023-08-30 10:56AM EDT295.000.150.000.000.00--850.00%
DPZ230929P003050002023-09-06 11:53AM EDT305.000.050.000.000.00-6650.00%
DPZ230929P003100002023-09-12 11:38AM EDT310.000.100.000.000.00--1050.00%
DPZ230929P003200002023-09-18 11:51AM EDT320.000.200.000.000.00--750.00%
DPZ230929P003250002023-09-15 12:13PM EDT325.000.100.000.000.00--125.00%
DPZ230929P003300002023-09-01 10:52AM EDT330.000.420.000.000.00-2725.00%
DPZ230929P003350002023-09-22 9:57AM EDT335.000.130.000.000.00-101525.00%
DPZ230929P003400002023-09-25 9:54AM EDT340.000.050.000.000.00-3425.00%
DPZ230929P003450002023-09-26 3:14PM EDT345.000.050.000.000.00-1525.00%
DPZ230929P003500002023-09-26 3:54PM EDT350.000.150.000.000.00-45125.00%
DPZ230929P003550002023-09-25 10:15AM EDT355.000.100.000.000.00-510912.50%
DPZ230929P003600002023-09-26 1:22PM EDT360.000.350.000.000.00-43812.50%
DPZ230929P003650002023-09-26 11:40AM EDT365.000.650.000.000.00-254312.50%
DPZ230929P003675002023-09-26 11:01AM EDT367.500.800.000.000.00-9606.25%
DPZ230929P003700002023-09-26 10:14AM EDT370.000.950.000.000.00-2896.25%
DPZ230929P003725002023-09-26 1:31PM EDT372.501.400.000.000.00-12266.25%
DPZ230929P003750002023-09-26 3:53PM EDT375.002.550.000.000.00-5383.13%
DPZ230929P003775002023-09-26 3:53PM EDT377.503.400.000.000.00-10311.56%
DPZ230929P003800002023-09-26 12:27PM EDT380.003.800.000.000.00-16380.00%
DPZ230929P003825002023-09-26 3:19PM EDT382.505.760.000.000.00-8200.00%
DPZ230929P003850002023-09-26 10:19AM EDT385.006.880.000.000.00-54710.00%
DPZ230929P003875002023-09-26 11:32AM EDT387.508.840.000.000.00-5120.00%
DPZ230929P003900002023-09-25 11:19AM EDT390.007.900.000.000.00-4750.00%
DPZ230929P003925002023-09-21 10:58AM EDT392.5014.460.000.000.00-170.00%
DPZ230929P003950002023-09-25 10:12AM EDT395.0013.000.000.000.00-1150.00%
DPZ230929P003975002023-09-20 3:26PM EDT397.5012.250.000.000.00-3110.00%
DPZ230929P004025002023-09-18 10:36AM EDT402.5016.600.000.000.00--10.00%
DPZ230929P004050002023-09-12 9:52AM EDT405.0018.600.000.000.00--00.00%
DPZ230929P004100002023-09-22 10:42AM EDT410.0028.200.000.000.00--30.00%