Mercado fechará em 7 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
356,33+2,29 (+0,65%)
A partir de 01:52PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230127C003250002023-01-24 3:30PM EST325.0015.7831.8033.200.00-12137.74%
DPZ230127C003300002023-01-24 1:06PM EST330.0010.1026.6028.300.00-137119.09%
DPZ230127C003325002023-01-25 11:15AM EST332.5010.0024.2025.400.00-11106.06%
DPZ230127C003350002023-01-24 3:56PM EST335.007.6021.8023.100.00-3114101.76%
DPZ230127C003375002023-01-25 3:29PM EST337.5010.7019.3020.700.00-104494.24%
DPZ230127C003400002023-01-27 12:01PM EST340.0015.8016.8018.10+4.93+45.35%17884.08%
DPZ230127C003425002023-01-26 1:51PM EST342.5010.6014.4015.600.00-37276.10%
DPZ230127C003450002023-01-27 9:39AM EST345.007.5011.9012.90-3.49-31.76%17564.58%
DPZ230127C003475002023-01-27 10:29AM EST347.509.809.2010.60+2.00+25.64%12855.03%
DPZ230127C003500002023-01-27 12:38PM EST350.007.946.808.00+1.65+26.23%510655.32%
DPZ230127C003525002023-01-27 12:02PM EST352.503.234.505.30-0.77-19.25%2810440.63%
DPZ230127C003550002023-01-27 1:25PM EST355.002.602.402.85+0.21+8.79%524628.57%
DPZ230127C003575002023-01-27 1:23PM EST357.500.900.801.10-0.49-35.25%12717421.73%
DPZ230127C003600002023-01-27 1:26PM EST360.000.200.150.35-0.65-76.47%888920.56%
DPZ230127C003625002023-01-27 11:39AM EST362.500.110.000.15-0.64-85.33%182423.05%
DPZ230127C003650002023-01-27 11:25AM EST365.000.050.000.25-0.20-80.00%1017233.59%
DPZ230127C003675002023-01-26 10:21AM EST367.501.210.000.950.00-6659.42%
DPZ230127C003700002023-01-27 12:52PM EST370.000.080.000.30-0.17-68.00%14349.22%
DPZ230127C003750002023-01-26 10:22AM EST375.000.200.000.050.00-33645.51%
DPZ230127C003800002023-01-25 9:40AM EST380.000.050.000.050.00-52250.78%
DPZ230127C003850002023-01-23 2:57PM EST385.000.070.000.800.00-5791.60%
DPZ230127C003900002023-01-23 9:36AM EST390.000.150.000.800.00-56103.52%
DPZ230127C003950002023-01-03 10:40AM EST395.000.570.001.800.00-22136.72%
DPZ230127C004100002023-01-24 10:38AM EST410.000.050.001.800.00-353172.80%
DPZ230127C004150002023-01-06 1:20PM EST415.000.300.001.800.00-11184.18%
DPZ230127C004250002023-01-24 1:47PM EST425.000.040.001.800.00-66206.15%
DPZ230127C004400002022-12-14 11:25AM EST440.000.550.001.800.00--1237.21%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ230127P002400002023-01-10 9:44AM EST240.000.050.000.050.00--7264.06%
DPZ230127P002500002022-12-20 3:55PM EST250.000.280.000.500.00--20310.55%
DPZ230127P002600002023-01-26 10:03AM EST260.000.010.000.650.00-2094291.02%
DPZ230127P002650002023-01-17 10:40AM EST265.000.050.004.200.00-12392.29%
DPZ230127P002700002023-01-18 11:29AM EST270.000.050.001.750.00--5308.59%
DPZ230127P002750002023-01-17 10:39AM EST275.000.050.001.750.00--1291.41%
DPZ230127P002800002023-01-18 2:49PM EST280.000.100.001.750.00-126274.51%
DPZ230127P002850002023-01-23 9:43AM EST285.000.050.000.100.00-5140167.97%
DPZ230127P002900002023-01-23 9:34AM EST290.000.050.000.200.00-514169.92%
DPZ230127P002950002023-01-23 10:13AM EST295.000.100.000.200.00-610157.42%
DPZ230127P003000002023-01-24 3:50PM EST300.000.100.000.050.00-2134123.44%
DPZ230127P003050002023-01-25 12:09PM EST305.000.050.000.200.00-1525132.81%
DPZ230127P003100002023-01-26 10:15AM EST310.000.080.000.200.00-2229120.51%
DPZ230127P003150002023-01-26 10:14AM EST315.000.050.000.200.00-254108.20%
DPZ230127P003200002023-01-27 10:05AM EST320.000.380.000.20+0.34+850.00%19196.29%
DPZ230127P003250002023-01-27 9:48AM EST325.000.050.000.05-0.05-50.00%512870.31%
DPZ230127P003300002023-01-27 9:54AM EST330.000.050.000.15-0.07-58.33%1118169.14%
DPZ230127P003325002023-01-27 10:00AM EST332.500.310.000.10+0.11+55.00%138859.77%
DPZ230127P003350002023-01-27 10:05AM EST335.000.400.000.90+0.20+100.00%2616079.98%
DPZ230127P003375002023-01-26 2:34PM EST337.500.490.000.45+0.21+75.00%104362.31%
DPZ230127P003400002023-01-27 12:45PM EST340.000.140.000.15-0.13-48.15%26051.17%
DPZ230127P003425002023-01-27 11:36AM EST342.500.130.000.15-0.24-64.86%166144.53%
DPZ230127P003450002023-01-27 1:16PM EST345.000.050.000.15-0.45-90.00%186237.89%
DPZ230127P003475002023-01-27 12:38PM EST347.500.120.000.20-1.13-90.40%32533.06%
DPZ230127P003500002023-01-27 12:57PM EST350.000.100.000.10-1.54-93.90%713521.78%
DPZ230127P003525002023-01-27 10:31AM EST352.500.450.000.15-3.28-87.94%21516.36%
DPZ230127P003550002023-01-27 1:33PM EST355.000.350.200.35-3.26-90.30%305011.50%
DPZ230127P003575002023-01-27 1:17PM EST357.501.100.951.30-4.00-78.43%70176.89%
DPZ230127P003600002023-01-27 1:00PM EST360.002.522.603.50-6.28-71.36%13140.00%
DPZ230127P003650002023-01-27 12:13PM EST365.009.167.008.30+1.56+20.53%130.00%
DPZ230127P003850002023-01-27 10:27AM EST385.0030.3526.8028.30-10.42-25.56%100.00%