Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220520C00280000 | 2022-04-29 2:36PM EDT | 280.00 | 61.52 | 52.30 | 59.40 | 0.00 | - | 3 | 3 | 151.07% |
| DPZ220520C00290000 | 2022-04-29 2:36PM EDT | 290.00 | 52.08 | 42.40 | 49.90 | 0.00 | - | 3 | 3 | 136.50% |
| DPZ220520C00295000 | 2022-04-28 11:06AM EDT | 295.00 | 36.50 | 37.40 | 44.80 | 0.00 | - | 2 | 1 | 124.27% |
| DPZ220520C00305000 | 2022-05-11 11:59AM EDT | 305.00 | 30.20 | 27.40 | 34.90 | 0.00 | - | 2 | 1 | 103.44% |
| DPZ220520C00315000 | 2022-04-29 2:55PM EDT | 315.00 | 29.50 | 18.30 | 25.00 | 0.00 | - | 1 | 1 | 81.87% |
| DPZ220520C00320000 | 2022-05-16 10:16AM EDT | 320.00 | 18.70 | 16.10 | 18.00 | 0.00 | - | 1 | 5 | 49.90% |
| DPZ220520C00325000 | 2022-05-16 3:50PM EDT | 325.00 | 13.60 | 9.00 | 15.60 | 0.00 | - | 7 | 39 | 62.96% |
| DPZ220520C00330000 | 2022-05-17 1:13PM EDT | 330.00 | 9.60 | 6.60 | 9.60 | -0.40 | -4.00% | 1 | 12 | 41.72% |
| DPZ220520C00335000 | 2022-05-17 11:49AM EDT | 335.00 | 6.70 | 4.90 | 7.40 | -0.40 | -5.63% | 26 | 54 | 47.39% |
| DPZ220520C00340000 | 2022-05-17 3:30PM EDT | 340.00 | 3.88 | 2.55 | 4.90 | -5.32 | -57.83% | 1 | 33 | 46.14% |
| DPZ220520C00345000 | 2022-05-17 3:37PM EDT | 345.00 | 1.85 | 1.10 | 2.35 | -0.90 | -32.73% | 24 | 95 | 39.48% |
| DPZ220520C00350000 | 2022-05-17 2:28PM EDT | 350.00 | 0.88 | 0.25 | 2.20 | -0.65 | -42.48% | 10 | 88 | 48.68% |
| DPZ220520C00355000 | 2022-05-17 11:41AM EDT | 355.00 | 0.60 | 0.30 | 1.30 | -0.40 | -40.00% | 3 | 100 | 48.36% |
| DPZ220520C00360000 | 2022-05-16 10:34AM EDT | 360.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | 13 | 53 | 54.18% |
| DPZ220520C00365000 | 2022-05-17 1:49PM EDT | 365.00 | 0.45 | 0.00 | 0.40 | -0.37 | -45.12% | 1 | 49 | 48.24% |
| DPZ220520C00370000 | 2022-05-16 10:17AM EDT | 370.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 168 | 47.95% |
| DPZ220520C00375000 | 2022-05-16 1:35PM EDT | 375.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 69 | 55.57% |
| DPZ220520C00380000 | 2022-05-11 11:46AM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 65.58% |
| DPZ220520C00385000 | 2022-05-16 11:58AM EDT | 385.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 56 | 105.69% |
| DPZ220520C00390000 | 2022-05-17 9:58AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 10 | 124 | 57.42% |
| DPZ220520C00395000 | 2022-04-22 10:49AM EDT | 395.00 | 14.80 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 119.46% |
| DPZ220520C00400000 | 2022-05-13 12:46PM EDT | 400.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 135 | 66.02% |
| DPZ220520C00405000 | 2022-05-02 3:59PM EDT | 405.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 65.23% |
| DPZ220520C00410000 | 2022-05-16 11:58AM EDT | 410.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 26 | 40 | 138.75% |
| DPZ220520C00415000 | 2022-04-27 2:38PM EDT | 415.00 | 5.50 | 0.00 | 4.30 | 0.00 | - | 8 | 23 | 144.85% |
| DPZ220520C00420000 | 2022-04-28 1:21PM EDT | 420.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 8 | 29 | 99.02% |
| DPZ220520C00425000 | 2022-04-27 2:29PM EDT | 425.00 | 4.10 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 106.45% |
| DPZ220520C00430000 | 2022-05-16 9:30AM EDT | 430.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 116.21% |
| DPZ220520C00435000 | 2022-05-09 2:01PM EDT | 435.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 35 | 106.06% |
| DPZ220520C00440000 | 2022-05-10 11:46AM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 46 | 173.49% |
| DPZ220520C00445000 | 2022-05-10 11:47AM EDT | 445.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 11 | 178.86% |
| DPZ220520C00450000 | 2022-05-17 3:01PM EDT | 450.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 57 | 97.27% |
| DPZ220520C00455000 | 2022-04-28 2:58PM EDT | 455.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 189.36% |
| DPZ220520C00460000 | 2022-05-17 12:04PM EDT | 460.00 | 1.21 | 0.00 | 1.20 | -0.74 | -37.95% | 1 | 8 | 152.78% |
| DPZ220520C00465000 | 2022-05-16 12:09AM EDT | 465.00 | 0.05 | - | 4.30 | 0.00 | - | - | 2 | 235.50% |
| DPZ220520C00470000 | 2022-05-17 12:04PM EDT | 470.00 | 1.19 | 0.00 | 1.15 | +0.19 | +19.00% | 1 | 11 | 160.16% |
| DPZ220520C00480000 | 2022-05-10 11:47AM EDT | 480.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 2 | 18 | 212.89% |
| DPZ220520C00490000 | 2022-05-10 11:47AM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 18 | 223.24% |
| DPZ220520C00500000 | 2022-05-10 11:47AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 128.13% |
| DPZ220520C00510000 | 2022-05-10 1:12PM EDT | 510.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 36 | 36 | 153.52% |
| DPZ220520C00520000 | 2022-05-10 1:15PM EDT | 520.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 83 | 163.48% |
| DPZ220520C00530000 | 2022-05-10 1:13PM EDT | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 42 | 165.63% |
| DPZ220520C00540000 | 2022-05-10 11:48AM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 265.72% |
| DPZ220520C00550000 | 2022-04-28 3:46PM EDT | 550.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 191.41% |
| DPZ220520C00560000 | 2022-04-28 3:46PM EDT | 560.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 281.20% |
| DPZ220520C00570000 | 2022-05-10 3:35PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 901 | 165.63% |
Opções de vendapara20 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220520P00200000 | 2022-05-04 2:25PM EDT | 200.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 315.77% |
| DPZ220520P00210000 | 2022-05-04 2:26PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 15 | 180.08% |
| DPZ220520P00220000 | 2022-05-13 11:43AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 372 | 142.19% |
| DPZ220520P00230000 | 2022-05-03 12:39PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 155.66% |
| DPZ220520P00240000 | 2022-05-02 10:38AM EDT | 240.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 136.72% |
| DPZ220520P00250000 | 2022-05-09 12:39PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 200.49% |
| DPZ220520P00260000 | 2022-05-16 12:09AM EDT | 260.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | - | 1 | 179.30% |
| DPZ220520P00270000 | 2022-05-03 2:00PM EDT | 270.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 158.55% |
| DPZ220520P00275000 | 2022-04-28 10:39AM EDT | 275.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 86.52% |
| DPZ220520P00280000 | 2022-05-13 3:59PM EDT | 280.00 | 0.05 | 0.00 | 4.30 | -0.11 | -68.75% | 5 | 17 | 138.18% |
| DPZ220520P00285000 | 2022-05-12 12:38PM EDT | 285.00 | 0.71 | 0.00 | 3.20 | 0.00 | - | 1 | 45 | 118.31% |
| DPZ220520P00290000 | 2022-05-12 2:15PM EDT | 290.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 3 | 43 | 118.80% |
| DPZ220520P00295000 | 2022-05-11 1:06PM EDT | 295.00 | 1.58 | 0.00 | 0.20 | 0.00 | - | 21 | 50 | 57.81% |
| DPZ220520P00300000 | 2022-05-17 1:17PM EDT | 300.00 | 0.25 | 0.05 | 0.30 | -0.21 | -45.65% | 4 | 89 | 55.86% |
| DPZ220520P00305000 | 2022-05-17 11:56AM EDT | 305.00 | 0.35 | 0.05 | 0.45 | -0.46 | -56.79% | 1 | 41 | 52.15% |
| DPZ220520P00310000 | 2022-05-17 2:59PM EDT | 310.00 | 0.30 | 0.20 | 0.45 | -0.50 | -62.50% | 8 | 52 | 50.59% |
| DPZ220520P00315000 | 2022-05-17 10:50AM EDT | 315.00 | 1.00 | 0.35 | 0.70 | -0.38 | -27.54% | 1 | 20 | 47.53% |
| DPZ220520P00320000 | 2022-05-17 3:40PM EDT | 320.00 | 1.45 | 0.35 | 1.15 | -0.39 | -21.20% | 45 | 113 | 45.17% |
| DPZ220520P00325000 | 2022-05-17 2:44PM EDT | 325.00 | 1.80 | 0.95 | 1.90 | -0.90 | -33.33% | 203 | 222 | 43.14% |
| DPZ220520P00330000 | 2022-05-17 10:44AM EDT | 330.00 | 4.10 | 1.60 | 4.80 | +0.10 | +2.50% | 52 | 131 | 54.60% |
| DPZ220520P00335000 | 2022-05-17 3:00PM EDT | 335.00 | 4.80 | 3.70 | 7.60 | -1.23 | -20.40% | 33 | 145 | 59.28% |
| DPZ220520P00340000 | 2022-05-17 12:03PM EDT | 340.00 | 7.70 | 6.60 | 8.90 | -0.70 | -8.33% | 2 | 312 | 49.48% |
| DPZ220520P00345000 | 2022-05-17 10:24AM EDT | 345.00 | 12.64 | 9.80 | 11.70 | -3.37 | -21.05% | 1 | 72 | 46.14% |
| DPZ220520P00350000 | 2022-05-17 11:45AM EDT | 350.00 | 14.51 | 12.70 | 17.70 | +2.31 | +18.93% | 2 | 88 | 65.76% |
| DPZ220520P00355000 | 2022-05-10 11:21AM EDT | 355.00 | 25.00 | 16.40 | 22.90 | 0.00 | - | 1 | 26 | 78.24% |
| DPZ220520P00360000 | 2022-05-17 9:44AM EDT | 360.00 | 26.00 | 21.50 | 28.00 | -2.90 | -10.03% | 1 | 52 | 55.37% |
| DPZ220520P00365000 | 2022-05-04 10:52AM EDT | 365.00 | 28.90 | 25.80 | 32.60 | 0.00 | - | 1 | 10 | 53.93% |
| DPZ220520P00370000 | 2022-05-16 3:51PM EDT | 370.00 | 34.10 | 30.90 | 37.30 | 0.00 | - | 1 | 230 | 58.45% |
| DPZ220520P00375000 | 2022-04-29 11:33AM EDT | 375.00 | 31.00 | 35.30 | 42.40 | 0.00 | - | 1 | 4 | 57.72% |
| DPZ220520P00380000 | 2022-05-17 3:24PM EDT | 380.00 | 42.75 | 40.40 | 46.20 | -0.78 | -1.79% | 2 | 144 | 105.05% |
| DPZ220520P00385000 | 2022-04-29 3:07PM EDT | 385.00 | 53.00 | 44.80 | 52.70 | 0.00 | - | 2 | 22 | 64.55% |
| DPZ220520P00390000 | 2022-05-17 9:46AM EDT | 390.00 | 55.50 | 50.50 | 57.50 | +3.05 | +5.82% | 1 | 137 | 79.54% |
| DPZ220520P00395000 | 2022-05-03 10:28AM EDT | 395.00 | 52.66 | 54.80 | 62.70 | 0.00 | - | 3 | 88 | 74.71% |
| DPZ220520P00400000 | 2022-05-09 2:11PM EDT | 400.00 | 68.27 | 59.80 | 67.60 | 0.00 | - | 6 | 38 | 76.47% |
| DPZ220520P00405000 | 2022-05-12 9:59AM EDT | 405.00 | 74.49 | 64.80 | 72.90 | 0.00 | - | 2 | 2 | 89.50% |
| DPZ220520P00410000 | 2022-05-02 10:53AM EDT | 410.00 | 64.57 | 69.90 | 77.90 | 0.00 | - | 1 | 25 | 96.68% |
| DPZ220520P00420000 | 2022-05-05 11:49AM EDT | 420.00 | 84.95 | 79.90 | 87.90 | 0.00 | - | 2 | 7 | 106.25% |
| DPZ220520P00430000 | 2022-05-03 11:55AM EDT | 430.00 | 84.47 | 89.70 | 98.10 | 0.00 | - | 1 | 1 | 115.53% |
| DPZ220520P00440000 | 2022-04-28 11:27AM EDT | 440.00 | 93.53 | 99.90 | 107.80 | 0.00 | - | 1 | 1 | 121.68% |
| DPZ220520P00450000 | 2022-05-02 3:03PM EDT | 450.00 | 104.68 | 109.80 | 117.90 | 0.00 | - | 2 | 4 | 130.08% |
| DPZ220520P00470000 | 2022-03-18 2:01PM EDT | 470.00 | 60.84 | 80.60 | 86.80 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220520P00480000 | 2022-05-02 2:18PM EDT | 480.00 | 136.65 | 139.90 | 147.80 | 0.00 | - | 2 | 0 | 153.91% |
| DPZ220520P00530000 | 2022-04-29 11:08AM EDT | 530.00 | 185.84 | 189.60 | 198.20 | 0.00 | - | 1 | 0 | 192.97% |
| DPZ220520P00540000 | 2022-03-29 11:02AM EDT | 540.00 | 134.60 | 190.00 | 198.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
