Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
336,46+0,01 (+0,00%)
No fechamento: 04:00PM EDT
336,40 -0,06 (-0,02%)
Pós-fechamento: 04:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220520C002800002022-04-29 2:36PM EDT280.0061.5252.3059.400.00-33151.07%
DPZ220520C002900002022-04-29 2:36PM EDT290.0052.0842.4049.900.00-33136.50%
DPZ220520C002950002022-04-28 11:06AM EDT295.0036.5037.4044.800.00-21124.27%
DPZ220520C003050002022-05-11 11:59AM EDT305.0030.2027.4034.900.00-21103.44%
DPZ220520C003150002022-04-29 2:55PM EDT315.0029.5018.3025.000.00-1181.87%
DPZ220520C003200002022-05-16 10:16AM EDT320.0018.7016.1018.000.00-1549.90%
DPZ220520C003250002022-05-16 3:50PM EDT325.0013.609.0015.600.00-73962.96%
DPZ220520C003300002022-05-17 1:13PM EDT330.009.606.609.60-0.40-4.00%11241.72%
DPZ220520C003350002022-05-17 11:49AM EDT335.006.704.907.40-0.40-5.63%265447.39%
DPZ220520C003400002022-05-17 3:30PM EDT340.003.882.554.90-5.32-57.83%13346.14%
DPZ220520C003450002022-05-17 3:37PM EDT345.001.851.102.35-0.90-32.73%249539.48%
DPZ220520C003500002022-05-17 2:28PM EDT350.000.880.252.20-0.65-42.48%108848.68%
DPZ220520C003550002022-05-17 11:41AM EDT355.000.600.301.30-0.40-40.00%310048.36%
DPZ220520C003600002022-05-16 10:34AM EDT360.000.600.052.200.00-135354.18%
DPZ220520C003650002022-05-17 1:49PM EDT365.000.450.000.40-0.37-45.12%14948.24%
DPZ220520C003700002022-05-16 10:17AM EDT370.000.300.000.200.00-216847.95%
DPZ220520C003750002022-05-16 1:35PM EDT375.000.050.000.500.00-56955.57%
DPZ220520C003800002022-05-11 11:46AM EDT380.000.050.000.750.00-15365.58%
DPZ220520C003850002022-05-16 11:58AM EDT385.000.050.004.300.00-156105.69%
DPZ220520C003900002022-05-17 9:58AM EDT390.000.050.000.10-0.75-93.75%1012457.42%
DPZ220520C003950002022-04-22 10:49AM EDT395.0014.800.004.300.00-45119.46%
DPZ220520C004000002022-05-13 12:46PM EDT400.000.170.000.100.00-113566.02%
DPZ220520C004050002022-05-02 3:59PM EDT405.000.200.000.050.00-52065.23%
DPZ220520C004100002022-05-16 11:58AM EDT410.000.480.004.300.00-2640138.75%
DPZ220520C004150002022-04-27 2:38PM EDT415.005.500.004.300.00-823144.85%
DPZ220520C004200002022-04-28 1:21PM EDT420.000.500.000.450.00-82999.02%
DPZ220520C004250002022-04-27 2:29PM EDT425.004.100.000.550.00-19106.45%
DPZ220520C004300002022-05-16 9:30AM EDT430.000.700.000.750.00-1104116.21%
DPZ220520C004350002022-05-09 2:01PM EDT435.000.100.000.300.00-535106.06%
DPZ220520C004400002022-05-10 11:46AM EDT440.000.050.004.300.00-246173.49%
DPZ220520C004450002022-05-10 11:47AM EDT445.000.050.004.300.00-411178.86%
DPZ220520C004500002022-05-17 3:01PM EDT450.000.020.000.05-0.08-80.00%35797.27%
DPZ220520C004550002022-04-28 2:58PM EDT455.000.050.004.300.00-29189.36%
DPZ220520C004600002022-05-17 12:04PM EDT460.001.210.001.20-0.74-37.95%18152.78%
DPZ220520C004650002022-05-16 12:09AM EDT465.000.05-4.300.00--2235.50%
DPZ220520C004700002022-05-17 12:04PM EDT470.001.190.001.15+0.19+19.00%111160.16%
DPZ220520C004800002022-05-10 11:47AM EDT480.000.050.004.200.00-218212.89%
DPZ220520C004900002022-05-10 11:47AM EDT490.000.050.004.300.00-218223.24%
DPZ220520C005000002022-05-10 11:47AM EDT500.000.050.000.050.00-28128.13%
DPZ220520C005100002022-05-10 1:12PM EDT510.000.050.000.200.00-3636153.52%
DPZ220520C005200002022-05-10 1:15PM EDT520.000.050.000.250.00-2783163.48%
DPZ220520C005300002022-05-10 1:13PM EDT530.000.050.000.200.00-1242165.63%
DPZ220520C005400002022-05-10 11:48AM EDT540.000.050.004.300.00-45265.72%
DPZ220520C005500002022-04-28 3:46PM EDT550.000.050.000.400.00-13191.41%
DPZ220520C005600002022-04-28 3:46PM EDT560.000.050.004.300.00-11281.20%
DPZ220520C005700002022-05-10 3:35PM EDT570.000.050.000.050.00-10901165.63%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220520P002000002022-05-04 2:25PM EDT200.000.050.004.200.00-11315.77%
DPZ220520P002100002022-05-04 2:26PM EDT210.000.050.000.200.00-1115180.08%
DPZ220520P002200002022-05-13 11:43AM EDT220.000.050.000.050.00-19372142.19%
DPZ220520P002300002022-05-03 12:39PM EDT230.000.050.000.300.00-1515155.66%
DPZ220520P002400002022-05-02 10:38AM EDT240.000.410.000.250.00-35136.72%
DPZ220520P002500002022-05-09 12:39PM EDT250.000.050.004.300.00-113200.49%
DPZ220520P002600002022-05-16 12:09AM EDT260.000.380.004.300.00--1179.30%
DPZ220520P002700002022-05-03 2:00PM EDT270.000.600.004.300.00--1158.55%
DPZ220520P002750002022-04-28 10:39AM EDT275.000.850.000.250.00-10010086.52%
DPZ220520P002800002022-05-13 3:59PM EDT280.000.050.004.30-0.11-68.75%517138.18%
DPZ220520P002850002022-05-12 12:38PM EDT285.000.710.003.200.00-145118.31%
DPZ220520P002900002022-05-12 2:15PM EDT290.001.150.004.400.00-343118.80%
DPZ220520P002950002022-05-11 1:06PM EDT295.001.580.000.200.00-215057.81%
DPZ220520P003000002022-05-17 1:17PM EDT300.000.250.050.30-0.21-45.65%48955.86%
DPZ220520P003050002022-05-17 11:56AM EDT305.000.350.050.45-0.46-56.79%14152.15%
DPZ220520P003100002022-05-17 2:59PM EDT310.000.300.200.45-0.50-62.50%85250.59%
DPZ220520P003150002022-05-17 10:50AM EDT315.001.000.350.70-0.38-27.54%12047.53%
DPZ220520P003200002022-05-17 3:40PM EDT320.001.450.351.15-0.39-21.20%4511345.17%
DPZ220520P003250002022-05-17 2:44PM EDT325.001.800.951.90-0.90-33.33%20322243.14%
DPZ220520P003300002022-05-17 10:44AM EDT330.004.101.604.80+0.10+2.50%5213154.60%
DPZ220520P003350002022-05-17 3:00PM EDT335.004.803.707.60-1.23-20.40%3314559.28%
DPZ220520P003400002022-05-17 12:03PM EDT340.007.706.608.90-0.70-8.33%231249.48%
DPZ220520P003450002022-05-17 10:24AM EDT345.0012.649.8011.70-3.37-21.05%17246.14%
DPZ220520P003500002022-05-17 11:45AM EDT350.0014.5112.7017.70+2.31+18.93%28865.76%
DPZ220520P003550002022-05-10 11:21AM EDT355.0025.0016.4022.900.00-12678.24%
DPZ220520P003600002022-05-17 9:44AM EDT360.0026.0021.5028.00-2.90-10.03%15255.37%
DPZ220520P003650002022-05-04 10:52AM EDT365.0028.9025.8032.600.00-11053.93%
DPZ220520P003700002022-05-16 3:51PM EDT370.0034.1030.9037.300.00-123058.45%
DPZ220520P003750002022-04-29 11:33AM EDT375.0031.0035.3042.400.00-1457.72%
DPZ220520P003800002022-05-17 3:24PM EDT380.0042.7540.4046.20-0.78-1.79%2144105.05%
DPZ220520P003850002022-04-29 3:07PM EDT385.0053.0044.8052.700.00-22264.55%
DPZ220520P003900002022-05-17 9:46AM EDT390.0055.5050.5057.50+3.05+5.82%113779.54%
DPZ220520P003950002022-05-03 10:28AM EDT395.0052.6654.8062.700.00-38874.71%
DPZ220520P004000002022-05-09 2:11PM EDT400.0068.2759.8067.600.00-63876.47%
DPZ220520P004050002022-05-12 9:59AM EDT405.0074.4964.8072.900.00-2289.50%
DPZ220520P004100002022-05-02 10:53AM EDT410.0064.5769.9077.900.00-12596.68%
DPZ220520P004200002022-05-05 11:49AM EDT420.0084.9579.9087.900.00-27106.25%
DPZ220520P004300002022-05-03 11:55AM EDT430.0084.4789.7098.100.00-11115.53%
DPZ220520P004400002022-04-28 11:27AM EDT440.0093.5399.90107.800.00-11121.68%
DPZ220520P004500002022-05-02 3:03PM EDT450.00104.68109.80117.900.00-24130.08%
DPZ220520P004700002022-03-18 2:01PM EDT470.0060.8480.6086.800.00-110.00%
DPZ220520P004800002022-05-02 2:18PM EDT480.00136.65139.90147.800.00-20153.91%
DPZ220520P005300002022-04-29 11:08AM EDT530.00185.84189.60198.200.00-10192.97%
DPZ220520P005400002022-03-29 11:02AM EDT540.00134.60190.00198.000.00-780.00%