Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:52PM EST. Mercado aberto.
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230127C00325000 | 2023-01-24 3:30PM EST | 325.00 | 15.78 | 31.80 | 33.20 | 0.00 | - | 1 | 2 | 137.74% |
| DPZ230127C00330000 | 2023-01-24 1:06PM EST | 330.00 | 10.10 | 26.60 | 28.30 | 0.00 | - | 13 | 7 | 119.09% |
| DPZ230127C00332500 | 2023-01-25 11:15AM EST | 332.50 | 10.00 | 24.20 | 25.40 | 0.00 | - | 1 | 1 | 106.06% |
| DPZ230127C00335000 | 2023-01-24 3:56PM EST | 335.00 | 7.60 | 21.80 | 23.10 | 0.00 | - | 31 | 14 | 101.76% |
| DPZ230127C00337500 | 2023-01-25 3:29PM EST | 337.50 | 10.70 | 19.30 | 20.70 | 0.00 | - | 10 | 44 | 94.24% |
| DPZ230127C00340000 | 2023-01-27 12:01PM EST | 340.00 | 15.80 | 16.80 | 18.10 | +4.93 | +45.35% | 1 | 78 | 84.08% |
| DPZ230127C00342500 | 2023-01-26 1:51PM EST | 342.50 | 10.60 | 14.40 | 15.60 | 0.00 | - | 3 | 72 | 76.10% |
| DPZ230127C00345000 | 2023-01-27 9:39AM EST | 345.00 | 7.50 | 11.90 | 12.90 | -3.49 | -31.76% | 1 | 75 | 64.58% |
| DPZ230127C00347500 | 2023-01-27 10:29AM EST | 347.50 | 9.80 | 9.20 | 10.60 | +2.00 | +25.64% | 1 | 28 | 55.03% |
| DPZ230127C00350000 | 2023-01-27 12:38PM EST | 350.00 | 7.94 | 6.80 | 8.00 | +1.65 | +26.23% | 5 | 106 | 55.32% |
| DPZ230127C00352500 | 2023-01-27 12:02PM EST | 352.50 | 3.23 | 4.50 | 5.30 | -0.77 | -19.25% | 28 | 104 | 40.63% |
| DPZ230127C00355000 | 2023-01-27 1:25PM EST | 355.00 | 2.60 | 2.40 | 2.85 | +0.21 | +8.79% | 52 | 46 | 28.57% |
| DPZ230127C00357500 | 2023-01-27 1:23PM EST | 357.50 | 0.90 | 0.80 | 1.10 | -0.49 | -35.25% | 127 | 174 | 21.73% |
| DPZ230127C00360000 | 2023-01-27 1:26PM EST | 360.00 | 0.20 | 0.15 | 0.35 | -0.65 | -76.47% | 88 | 89 | 20.56% |
| DPZ230127C00362500 | 2023-01-27 11:39AM EST | 362.50 | 0.11 | 0.00 | 0.15 | -0.64 | -85.33% | 18 | 24 | 23.05% |
| DPZ230127C00365000 | 2023-01-27 11:25AM EST | 365.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 10 | 172 | 33.59% |
| DPZ230127C00367500 | 2023-01-26 10:21AM EST | 367.50 | 1.21 | 0.00 | 0.95 | 0.00 | - | 6 | 6 | 59.42% |
| DPZ230127C00370000 | 2023-01-27 12:52PM EST | 370.00 | 0.08 | 0.00 | 0.30 | -0.17 | -68.00% | 1 | 43 | 49.22% |
| DPZ230127C00375000 | 2023-01-26 10:22AM EST | 375.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 45.51% |
| DPZ230127C00380000 | 2023-01-25 9:40AM EST | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 50.78% |
| DPZ230127C00385000 | 2023-01-23 2:57PM EST | 385.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 5 | 7 | 91.60% |
| DPZ230127C00390000 | 2023-01-23 9:36AM EST | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 103.52% |
| DPZ230127C00395000 | 2023-01-03 10:40AM EST | 395.00 | 0.57 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 136.72% |
| DPZ230127C00410000 | 2023-01-24 10:38AM EST | 410.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 3 | 53 | 172.80% |
| DPZ230127C00415000 | 2023-01-06 1:20PM EST | 415.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 184.18% |
| DPZ230127C00425000 | 2023-01-24 1:47PM EST | 425.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 6 | 6 | 206.15% |
| DPZ230127C00440000 | 2022-12-14 11:25AM EST | 440.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | - | 1 | 237.21% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230127P00240000 | 2023-01-10 9:44AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 264.06% |
| DPZ230127P00250000 | 2022-12-20 3:55PM EST | 250.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 20 | 310.55% |
| DPZ230127P00260000 | 2023-01-26 10:03AM EST | 260.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 20 | 94 | 291.02% |
| DPZ230127P00265000 | 2023-01-17 10:40AM EST | 265.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 392.29% |
| DPZ230127P00270000 | 2023-01-18 11:29AM EST | 270.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 5 | 308.59% |
| DPZ230127P00275000 | 2023-01-17 10:39AM EST | 275.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 291.41% |
| DPZ230127P00280000 | 2023-01-18 2:49PM EST | 280.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 26 | 274.51% |
| DPZ230127P00285000 | 2023-01-23 9:43AM EST | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 140 | 167.97% |
| DPZ230127P00290000 | 2023-01-23 9:34AM EST | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 169.92% |
| DPZ230127P00295000 | 2023-01-23 10:13AM EST | 295.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 10 | 157.42% |
| DPZ230127P00300000 | 2023-01-24 3:50PM EST | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 34 | 123.44% |
| DPZ230127P00305000 | 2023-01-25 12:09PM EST | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 25 | 132.81% |
| DPZ230127P00310000 | 2023-01-26 10:15AM EST | 310.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 22 | 29 | 120.51% |
| DPZ230127P00315000 | 2023-01-26 10:14AM EST | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 108.20% |
| DPZ230127P00320000 | 2023-01-27 10:05AM EST | 320.00 | 0.38 | 0.00 | 0.20 | +0.34 | +850.00% | 1 | 91 | 96.29% |
| DPZ230127P00325000 | 2023-01-27 9:48AM EST | 325.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 128 | 70.31% |
| DPZ230127P00330000 | 2023-01-27 9:54AM EST | 330.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 11 | 181 | 69.14% |
| DPZ230127P00332500 | 2023-01-27 10:00AM EST | 332.50 | 0.31 | 0.00 | 0.10 | +0.11 | +55.00% | 13 | 88 | 59.77% |
| DPZ230127P00335000 | 2023-01-27 10:05AM EST | 335.00 | 0.40 | 0.00 | 0.90 | +0.20 | +100.00% | 26 | 160 | 79.98% |
| DPZ230127P00337500 | 2023-01-26 2:34PM EST | 337.50 | 0.49 | 0.00 | 0.45 | +0.21 | +75.00% | 10 | 43 | 62.31% |
| DPZ230127P00340000 | 2023-01-27 12:45PM EST | 340.00 | 0.14 | 0.00 | 0.15 | -0.13 | -48.15% | 2 | 60 | 51.17% |
| DPZ230127P00342500 | 2023-01-27 11:36AM EST | 342.50 | 0.13 | 0.00 | 0.15 | -0.24 | -64.86% | 16 | 61 | 44.53% |
| DPZ230127P00345000 | 2023-01-27 1:16PM EST | 345.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 18 | 62 | 37.89% |
| DPZ230127P00347500 | 2023-01-27 12:38PM EST | 347.50 | 0.12 | 0.00 | 0.20 | -1.13 | -90.40% | 3 | 25 | 33.06% |
| DPZ230127P00350000 | 2023-01-27 12:57PM EST | 350.00 | 0.10 | 0.00 | 0.10 | -1.54 | -93.90% | 7 | 135 | 21.78% |
| DPZ230127P00352500 | 2023-01-27 10:31AM EST | 352.50 | 0.45 | 0.00 | 0.15 | -3.28 | -87.94% | 2 | 15 | 16.36% |
| DPZ230127P00355000 | 2023-01-27 1:33PM EST | 355.00 | 0.35 | 0.20 | 0.35 | -3.26 | -90.30% | 30 | 50 | 11.50% |
| DPZ230127P00357500 | 2023-01-27 1:17PM EST | 357.50 | 1.10 | 0.95 | 1.30 | -4.00 | -78.43% | 70 | 17 | 6.89% |
| DPZ230127P00360000 | 2023-01-27 1:00PM EST | 360.00 | 2.52 | 2.60 | 3.50 | -6.28 | -71.36% | 13 | 14 | 0.00% |
| DPZ230127P00365000 | 2023-01-27 12:13PM EST | 365.00 | 9.16 | 7.00 | 8.30 | +1.56 | +20.53% | 1 | 3 | 0.00% |
| DPZ230127P00385000 | 2023-01-27 10:27AM EST | 385.00 | 30.35 | 26.80 | 28.30 | -10.42 | -25.56% | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
