Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
74,45 +0,07 (+0,09%) OURO
2.673,20 +5,40 (+0,20%) Bitcoin USD
62.612,20 +878,48 (+1,42%)
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 comprapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241011C00330000 | 2024-09-25 2:01PM EDT | 330.00 | 95.80 | 91.70 | 100.10 | 0.00 | - | - | 1 | 105.32% |
| DPZ241011C00370000 | 2024-09-23 9:53AM EDT | 370.00 | 52.00 | 54.50 | 61.70 | 0.00 | - | 1 | 1 | 92.63% |
| DPZ241011C00390000 | 2024-09-04 12:32PM EDT | 390.00 | 28.40 | 38.20 | 41.20 | 0.00 | - | - | 2 | 78.32% |
| DPZ241011C00400000 | 2024-09-17 1:50PM EDT | 400.00 | 24.50 | 30.90 | 33.20 | 0.00 | - | 1 | 2 | 77.65% |
| DPZ241011C00410000 | 2024-10-04 3:50PM EDT | 410.00 | 25.00 | 24.40 | 28.80 | +3.20 | +14.68% | 5 | 19 | 83.90% |
| DPZ241011C00412500 | 2024-10-02 10:05AM EDT | 412.50 | 22.85 | 22.20 | 24.60 | 0.00 | - | 1 | 1 | 75.62% |
| DPZ241011C00417500 | 2024-10-04 3:55PM EDT | 417.50 | 20.17 | 19.80 | 21.00 | +20.17 | - | 13 | 4 | 75.17% |
| DPZ241011C00420000 | 2024-10-04 3:01PM EDT | 420.00 | 17.25 | 18.40 | 21.80 | +0.25 | +1.47% | 14 | 23 | 80.13% |
| DPZ241011C00422500 | 2024-10-04 3:10PM EDT | 422.50 | 16.80 | 16.90 | 19.80 | +1.90 | +12.75% | 95 | 4 | 78.01% |
| DPZ241011C00425000 | 2024-10-04 3:27PM EDT | 425.00 | 16.03 | 15.60 | 18.90 | +16.03 | - | 30 | 5 | 78.64% |
| DPZ241011C00427500 | 2024-10-04 3:50PM EDT | 427.50 | 15.14 | 14.50 | 17.80 | +1.18 | +8.45% | 1 | 15 | 79.00% |
| DPZ241011C00430000 | 2024-10-04 3:23PM EDT | 430.00 | 13.50 | 13.50 | 17.40 | +1.90 | +16.38% | 6 | 84 | 80.93% |
| DPZ241011C00432500 | 2024-10-04 1:37PM EDT | 432.50 | 10.00 | 12.40 | 13.70 | +10.00 | - | 1 | 6 | 74.76% |
| DPZ241011C00435000 | 2024-10-04 3:34PM EDT | 435.00 | 11.42 | 11.40 | 12.40 | +1.30 | +12.85% | 6 | 17 | 74.06% |
| DPZ241011C00437500 | 2024-10-02 12:30PM EDT | 437.50 | 10.23 | 10.50 | 13.80 | +10.23 | - | - | 3 | 79.69% |
| DPZ241011C00440000 | 2024-10-04 3:36PM EDT | 440.00 | 9.60 | 9.50 | 13.30 | +0.90 | +10.34% | 24 | 59 | 80.42% |
| DPZ241011C00445000 | 2024-10-04 3:07PM EDT | 445.00 | 7.20 | 7.90 | 12.40 | +0.28 | +4.05% | 3 | 59 | 82.44% |
| DPZ241011C00450000 | 2024-10-04 3:43PM EDT | 450.00 | 6.66 | 6.50 | 9.80 | +1.26 | +23.33% | 23 | 65 | 79.76% |
| DPZ241011C00455000 | 2024-10-04 3:28PM EDT | 455.00 | 5.40 | 5.20 | 9.60 | +0.90 | +20.00% | 17 | 18 | 82.67% |
| DPZ241011C00460000 | 2024-10-04 3:53PM EDT | 460.00 | 4.20 | 4.20 | 4.70 | +0.70 | +20.00% | 27 | 120 | 71.73% |
| DPZ241011C00465000 | 2024-10-04 3:10PM EDT | 465.00 | 3.30 | 3.30 | 3.80 | +0.40 | +13.79% | 14 | 10 | 71.35% |
| DPZ241011C00470000 | 2024-10-04 3:30PM EDT | 470.00 | 2.60 | 2.60 | 3.00 | +0.30 | +13.04% | 30 | 65 | 70.97% |
| DPZ241011C00475000 | 2024-10-04 3:10PM EDT | 475.00 | 1.82 | 2.00 | 4.20 | +1.82 | - | 19 | 5 | 78.38% |
| DPZ241011C00480000 | 2024-10-04 3:33PM EDT | 480.00 | 1.07 | 1.45 | 5.20 | -0.63 | -37.06% | 17 | 23 | 85.13% |
| DPZ241011C00485000 | 2024-10-04 12:44PM EDT | 485.00 | 0.80 | 1.10 | 1.90 | -0.30 | -27.27% | 25 | 10 | 72.46% |
| DPZ241011C00490000 | 2024-10-04 3:44PM EDT | 490.00 | 0.95 | 0.90 | 1.10 | -0.20 | -17.39% | 14 | 33 | 69.95% |
| DPZ241011C00495000 | 2024-10-04 3:46PM EDT | 495.00 | 0.75 | 0.60 | 0.85 | +0.75 | - | 25 | 187 | 69.19% |
| DPZ241011C00500000 | 2024-10-04 3:59PM EDT | 500.00 | 0.55 | 0.45 | 0.85 | -0.25 | -31.25% | 40 | 45 | 71.34% |
| DPZ241011C00505000 | 2024-10-04 3:36PM EDT | 505.00 | 0.39 | 0.15 | 0.70 | +0.39 | - | 11 | 4 | 69.53% |
| DPZ241011C00510000 | 2024-10-04 10:38AM EDT | 510.00 | 0.20 | 0.10 | 0.40 | +0.20 | - | 2 | 2 | 67.04% |
| DPZ241011C00515000 | 2024-10-04 3:42PM EDT | 515.00 | 0.15 | 0.10 | 0.40 | +0.15 | - | 7 | 1 | 70.07% |
| DPZ241011C00520000 | 2024-10-04 3:59PM EDT | 520.00 | 0.05 | 0.05 | 0.50 | +0.05 | - | 46 | 1 | 74.02% |
| DPZ241011C00530000 | 2024-10-04 12:48PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 31 | 2 | 60.55% |
| DPZ241011C00540000 | 2024-10-01 9:33AM EDT | 540.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 269 | 72.85% |
| DPZ241011C00550000 | 2024-09-30 1:28PM EDT | 550.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 60 | 81 | 77.73% |
| DPZ241011C00560000 | 2024-09-25 10:38AM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 188 | 78.91% |
Opções de vendapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241011P00270000 | 2024-10-04 10:17AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 99 | 128.91% |
| DPZ241011P00280000 | 2024-10-04 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 202 | 55 | 119.14% |
| DPZ241011P00285000 | 2024-10-03 3:22PM EDT | 285.00 | 0.15 | 0.00 | 1.50 | +0.15 | - | - | 11 | 162.30% |
| DPZ241011P00290000 | 2024-10-01 10:11AM EDT | 290.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 22 | 128.71% |
| DPZ241011P00300000 | 2024-10-04 3:59PM EDT | 300.00 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 70 | 131 | 114.26% |
| DPZ241011P00310000 | 2024-09-20 9:57AM EDT | 310.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 163.87% |
| DPZ241011P00320000 | 2024-10-04 1:57PM EDT | 320.00 | 0.39 | 0.10 | 0.45 | -0.11 | -22.00% | 7 | 41 | 103.22% |
| DPZ241011P00325000 | 2024-10-04 3:02PM EDT | 325.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 34 | 11 | 102.93% |
| DPZ241011P00330000 | 2024-10-04 3:25PM EDT | 330.00 | 0.44 | 0.30 | 0.60 | -0.16 | -26.67% | 45 | 16 | 100.68% |
| DPZ241011P00335000 | 2024-10-04 1:55PM EDT | 335.00 | 0.50 | 0.40 | 0.75 | -0.20 | -28.57% | 3 | 2 | 99.56% |
| DPZ241011P00340000 | 2024-10-04 1:55PM EDT | 340.00 | 0.60 | 0.25 | 1.25 | -0.20 | -25.00% | 4 | 25 | 98.93% |
| DPZ241011P00345000 | 2024-10-04 12:13PM EDT | 345.00 | 0.80 | 0.50 | 1.05 | 0.00 | - | 14 | 21 | 94.09% |
| DPZ241011P00350000 | 2024-10-04 3:33PM EDT | 350.00 | 0.90 | 0.75 | 5.10 | -0.10 | -10.00% | 66 | 45 | 120.36% |
| DPZ241011P00355000 | 2024-10-04 3:57PM EDT | 355.00 | 1.05 | 0.95 | 2.60 | -0.25 | -19.23% | 64 | 3 | 99.85% |
| DPZ241011P00360000 | 2024-10-04 3:53PM EDT | 360.00 | 1.29 | 0.05 | 1.50 | -0.31 | -19.38% | 24 | 10 | 78.03% |
| DPZ241011P00365000 | 2024-10-04 2:28PM EDT | 365.00 | 1.74 | 0.90 | 1.95 | +1.74 | - | 21 | 2 | 83.15% |
| DPZ241011P00370000 | 2024-10-04 3:58PM EDT | 370.00 | 1.90 | 1.65 | 2.20 | -0.70 | -26.92% | 16 | 14 | 83.50% |
| DPZ241011P00375000 | 2024-10-04 3:56PM EDT | 375.00 | 2.19 | 2.05 | 2.90 | +2.19 | - | 18 | 4 | 83.08% |
| DPZ241011P00380000 | 2024-10-04 2:21PM EDT | 380.00 | 2.93 | 1.05 | 3.20 | -0.97 | -24.87% | 16 | 79 | 73.32% |
| DPZ241011P00385000 | 2024-10-04 2:43PM EDT | 385.00 | 3.95 | 1.60 | 4.00 | -1.05 | -21.00% | 2 | 55 | 73.10% |
| DPZ241011P00390000 | 2024-10-04 2:03PM EDT | 390.00 | 4.96 | 3.80 | 4.70 | -0.89 | -15.21% | 8 | 73 | 77.34% |
| DPZ241011P00392500 | 2024-09-27 2:39PM EDT | 392.50 | 4.72 | 4.20 | 5.10 | 0.00 | - | 35 | 35 | 76.44% |
| DPZ241011P00395000 | 2024-10-04 3:50PM EDT | 395.00 | 5.10 | 2.40 | 5.80 | -1.20 | -19.05% | 6 | 11 | 69.08% |
| DPZ241011P00397500 | 2024-09-27 1:21PM EDT | 397.50 | 5.36 | 1.45 | 6.20 | 0.00 | - | 32 | 36 | 63.60% |
| DPZ241011P00400000 | 2024-10-04 3:53PM EDT | 400.00 | 6.30 | 2.75 | 6.90 | -2.15 | -25.44% | 35 | 105 | 66.30% |
| DPZ241011P00402500 | 2024-10-04 3:33PM EDT | 402.50 | 7.15 | 4.00 | 7.50 | +2.24 | +45.62% | 8 | 10 | 67.90% |
| DPZ241011P00405000 | 2024-10-04 3:10PM EDT | 405.00 | 8.10 | 4.20 | 8.30 | -1.50 | -15.62% | 76 | 63 | 66.65% |
| DPZ241011P00407500 | 2024-10-02 10:46AM EDT | 407.50 | 8.67 | 7.60 | 9.00 | 0.00 | - | 1 | 94 | 73.36% |
| DPZ241011P00410000 | 2024-10-04 3:51PM EDT | 410.00 | 9.10 | 7.10 | 9.80 | -3.51 | -27.84% | 29 | 14 | 69.63% |
| DPZ241011P00412500 | 2024-10-04 2:33PM EDT | 412.50 | 11.58 | 7.30 | 10.70 | +0.18 | +1.58% | 2 | 5 | 67.77% |
| DPZ241011P00415000 | 2024-10-04 3:53PM EDT | 415.00 | 11.24 | 10.20 | 11.60 | -3.71 | -24.82% | 9 | 77 | 72.22% |
| DPZ241011P00417500 | 2024-10-04 1:26PM EDT | 417.50 | 13.61 | 10.60 | 12.60 | +13.61 | - | 10 | 50 | 70.48% |
| DPZ241011P00420000 | 2024-10-04 2:58PM EDT | 420.00 | 14.61 | 9.80 | 13.70 | -1.59 | -9.81% | 41 | 449 | 65.93% |
| DPZ241011P00422500 | 2024-10-04 3:52PM EDT | 422.50 | 14.70 | 13.30 | 15.00 | +14.70 | - | 8 | 5 | 71.58% |
| DPZ241011P00425000 | 2024-10-04 3:52PM EDT | 425.00 | 15.90 | 12.10 | 16.10 | -2.58 | -13.96% | 12 | 28 | 65.57% |
| DPZ241011P00427500 | 2024-10-04 2:04PM EDT | 427.50 | 19.50 | 13.20 | 17.40 | +3.80 | +24.20% | 1 | 12 | 65.03% |
| DPZ241011P00430000 | 2024-10-04 12:33PM EDT | 430.00 | 20.50 | 15.20 | 18.80 | -2.70 | -11.64% | 2 | 9 | 66.47% |
| DPZ241011P00432500 | 2024-10-03 10:44AM EDT | 432.50 | 23.35 | 18.40 | 20.20 | +23.35 | - | - | 0 | 70.40% |
| DPZ241011P00435000 | 2024-10-04 3:45PM EDT | 435.00 | 20.96 | 17.00 | 22.10 | +20.96 | - | 2 | 4 | 64.48% |
| DPZ241011P00437500 | 2024-10-01 10:53AM EDT | 437.50 | 22.06 | 18.80 | 23.60 | +22.06 | - | - | 1 | 64.76% |
| DPZ241011P00440000 | 2024-10-03 2:52PM EDT | 440.00 | 29.22 | 20.30 | 25.30 | 0.00 | - | 5 | 6 | 64.50% |
| DPZ241011P00445000 | 2024-09-30 10:44AM EDT | 445.00 | 21.59 | 23.50 | 28.50 | 0.00 | - | 6 | 2 | 62.96% |
| DPZ241011P00450000 | 2024-09-26 3:34PM EDT | 450.00 | 26.50 | 27.00 | 32.50 | 0.00 | - | - | 1 | 63.01% |
| DPZ241011P00460000 | 2024-09-24 3:51PM EDT | 460.00 | 36.60 | 34.70 | 40.40 | 0.00 | - | - | 2 | 60.95% |
| DPZ241011P00465000 | 2024-10-04 3:53PM EDT | 465.00 | 43.80 | 38.80 | 45.40 | +43.80 | - | 1 | 0 | 62.74% |
| DPZ241011P00470000 | 2024-09-09 3:43PM EDT | 470.00 | 52.18 | 43.20 | 50.50 | 0.00 | - | 1 | 1 | 65.60% |
| DPZ241011P00490000 | 2024-10-04 3:46PM EDT | 490.00 | 65.92 | 62.60 | 68.10 | -4.96 | -7.00% | 2 | 0 | 64.33% |
| DPZ241011P00495000 | 2024-09-30 9:50AM EDT | 495.00 | 59.93 | 67.30 | 74.30 | 0.00 | - | 2 | 0 | 75.46% |
| DPZ241011P00515000 | 2024-09-30 9:50AM EDT | 515.00 | 79.58 | 87.20 | 94.20 | +79.58 | - | - | 0 | 88.65% |
| DPZ241011P00520000 | 2024-09-23 12:40PM EDT | 520.00 | 97.99 | 90.40 | 99.20 | 0.00 | - | - | 0 | 65.63% |
© 2024 Yahoo. Todos os direitos reservados.