Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
531,40+3,45 (+0,65%)
No fechamento: 04:00PM EDT
531,40 0,00 (0,00%)
Pós-fechamento: 05:23PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240614C004400002024-06-07 10:07AM EDT440.0072.0887.0096.000.00-1186.33%
DPZ240614C004600002024-06-07 10:07AM EDT460.0052.0568.6076.000.00-1196.63%
DPZ240614C004800002024-06-12 11:32AM EDT480.0053.6048.6056.00+16.65+45.06%2173.00%
DPZ240614C004850002024-05-23 2:24PM EDT485.0023.0043.6051.000.00-2267.09%
DPZ240614C004950002024-06-10 2:55PM EDT495.0029.3033.8041.000.00-1156.57%
DPZ240614C005000002024-06-03 11:41AM EDT500.0022.6028.6036.000.00-2183.12%
DPZ240614C005050002024-06-10 9:46AM EDT505.0011.3024.0031.000.00-1974.83%
DPZ240614C005075002024-06-10 9:46AM EDT507.509.5021.4028.700.00-71071.99%
DPZ240614C005100002024-06-11 3:59PM EDT510.0018.2718.8026.000.00-61366.35%
DPZ240614C005125002024-06-11 10:47AM EDT512.5012.6216.7023.500.00-11162.00%
DPZ240614C005150002024-06-11 12:09PM EDT515.009.6014.2021.100.00-11058.20%
DPZ240614C005175002024-06-12 3:34PM EDT517.5015.6012.1018.90+6.93+79.93%12455.48%
DPZ240614C005200002024-06-11 3:59PM EDT520.0017.589.0015.40+7.88+81.24%23044.78%
DPZ240614C005225002024-06-11 3:26PM EDT522.505.308.0011.900.00-103334.13%
DPZ240614C005250002024-06-12 10:50AM EDT525.0013.404.409.60+7.25+117.89%68130.63%
DPZ240614C005275002024-06-12 3:34PM EDT527.506.902.807.20+3.90+130.00%4926.16%
DPZ240614C005300002024-06-12 3:01PM EDT530.005.423.505.60+3.50+182.29%274825.36%
DPZ240614C005325002024-06-12 2:49PM EDT532.504.202.753.90+2.70+180.00%51023.01%
DPZ240614C005350002024-06-12 12:00PM EDT535.002.501.353.00+0.52+26.26%123523.73%
DPZ240614C005400002024-06-12 1:50PM EDT540.001.280.451.50+0.29+29.29%4340523.58%
DPZ240614C005450002024-06-12 3:48PM EDT545.000.550.050.750.00-4146824.39%
DPZ240614C005500002024-06-12 11:06AM EDT550.000.410.050.35+0.21+105.00%4426225.10%
DPZ240614C005550002024-06-12 10:06AM EDT555.000.400.050.40-0.20-33.33%1230.96%
DPZ240614C005650002024-05-17 2:38PM EDT565.000.750.002.600.00-1253.44%
DPZ240614C005850002024-06-10 11:42AM EDT585.000.050.000.050.00-192443.16%
DPZ240614C006000002024-06-11 11:32AM EDT600.000.050.000.050.00-101152.93%
DPZ240614C006100002024-06-11 12:17PM EDT610.000.050.000.050.00-9211055.08%
DPZ240614C006200002024-06-07 11:17AM EDT620.000.050.000.050.00-61760.94%
DPZ240614C006300002024-06-07 10:50AM EDT630.000.050.002.600.00-1017115.06%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240614P003000002024-05-09 9:30AM EDT300.000.150.003.900.00-11355.76%
DPZ240614P003200002024-05-28 10:13AM EDT320.000.050.001.650.00-11276.76%
DPZ240614P003300002024-05-28 10:13AM EDT330.000.050.001.650.00-12261.91%
DPZ240614P003400002024-06-03 12:59PM EDT340.000.050.000.050.00-66164.84%
DPZ240614P003450002024-06-03 12:59PM EDT345.000.050.000.050.00-67159.38%
DPZ240614P003500002024-06-03 12:59PM EDT350.000.050.000.050.00-66154.69%
DPZ240614P003550002024-05-13 9:31AM EDT355.000.200.001.650.00-11226.32%
DPZ240614P003900002024-06-07 10:09AM EDT390.000.050.002.600.00-44195.07%
DPZ240614P003950002024-06-10 9:36AM EDT395.000.050.000.050.00-6465112.50%
DPZ240614P004000002024-06-11 9:35AM EDT400.000.050.000.600.00-1448143.07%
DPZ240614P004050002024-06-10 11:13AM EDT405.000.050.000.050.00-1318103.91%
DPZ240614P004200002024-06-11 9:36AM EDT420.000.050.000.100.00-276397.66%
DPZ240614P004300002024-05-30 2:25PM EDT430.000.530.002.600.00-1111142.33%
DPZ240614P004350002024-06-11 11:33AM EDT435.000.050.000.050.00-141578.52%
DPZ240614P004500002024-06-07 10:06AM EDT450.000.200.000.050.00-61066.41%
DPZ240614P004600002024-06-11 12:09PM EDT460.000.100.000.200.00-42868.16%
DPZ240614P004700002024-06-12 12:07PM EDT470.000.050.000.10-0.05-50.00%308254.30%
DPZ240614P004750002024-06-12 12:21PM EDT475.000.050.001.10-0.25-83.33%2311971.44%
DPZ240614P004800002024-06-07 12:00PM EDT480.000.300.002.600.00-62479.49%
DPZ240614P004850002024-06-11 2:18PM EDT485.000.200.052.600.00-102473.56%
DPZ240614P004900002024-06-11 3:51PM EDT490.000.160.050.150.00-18743.65%
DPZ240614P004925002024-06-06 10:40AM EDT492.501.100.052.600.00-5564.04%
DPZ240614P004950002024-06-11 3:25PM EDT495.000.270.050.250.00-15322142.38%
DPZ240614P004975002024-06-11 11:58AM EDT497.500.170.050.35-0.31-64.58%115442.43%
DPZ240614P005000002024-06-12 9:33AM EDT500.000.650.050.35+0.34+109.68%56139.80%
DPZ240614P005025002024-06-11 3:05PM EDT502.500.470.052.700.00-43951.66%
DPZ240614P005050002024-06-12 12:42PM EDT505.000.270.051.05-0.35-56.45%112744.75%
DPZ240614P005075002024-06-11 3:39PM EDT507.501.490.101.05+0.79+112.86%13041.55%
DPZ240614P005100002024-06-11 12:13PM EDT510.000.850.100.40-0.75-46.88%64829.93%
DPZ240614P005125002024-06-12 11:06AM EDT512.500.290.200.45-1.36-82.42%231827.88%
DPZ240614P005150002024-06-12 3:08PM EDT515.000.320.302.05-1.45-81.92%88440.14%
DPZ240614P005175002024-06-12 12:08PM EDT517.500.810.400.75-2.09-72.07%72125.42%
DPZ240614P005200002024-06-12 3:09PM EDT520.000.710.601.05-3.34-82.47%55324.78%
DPZ240614P005225002024-06-12 3:12PM EDT522.500.850.852.90-4.75-84.82%282333.52%
DPZ240614P005250002024-06-12 12:56PM EDT525.002.211.253.80-4.39-66.52%151934.06%
DPZ240614P005350002024-06-12 3:36PM EDT535.006.405.209.80-12.60-66.32%14140.81%