Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. 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: 04:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240628C004350002024-05-21 11:50AM EDT435.0081.6593.10102.000.00--155.69%
DPZ240628C004700002024-06-10 12:51PM EDT470.0052.0058.2067.000.00-1158.75%
DPZ240628C004850002024-06-11 11:28AM EDT485.0037.0043.3051.900.00-1248.15%
DPZ240628C005000002024-06-11 9:31AM EDT500.0030.0030.9037.600.00-1139.72%
DPZ240628C005050002024-06-03 10:01AM EDT505.0016.3524.2032.700.00-1136.30%
DPZ240628C005100002024-06-12 9:30AM EDT510.0024.3522.5028.40+12.65+108.12%1934.34%
DPZ240628C005150002024-06-12 10:24AM EDT515.0023.0018.6024.30+13.80+150.00%1432.56%
DPZ240628C005200002024-06-11 1:10PM EDT520.0011.7315.7020.600.00-1831.32%
DPZ240628C005250002024-06-11 1:10PM EDT525.009.1411.2015.000.00-11325.33%
DPZ240628C005300002024-06-12 11:10AM EDT530.0011.709.1012.00+4.50+62.50%51524.70%
DPZ240628C005350002024-06-12 3:25PM EDT535.009.005.509.50+3.90+76.47%81124.41%
DPZ240628C005400002024-06-12 9:30AM EDT540.005.524.007.40+1.72+45.26%32224.24%
DPZ240628C005450002024-06-12 9:30AM EDT545.005.143.905.60+0.66+14.73%31223.96%
DPZ240628C005500002024-06-12 11:55AM EDT550.003.782.704.30-0.12-3.08%45624.14%
DPZ240628C005550002024-06-03 2:57PM EDT555.003.402.253.200.00-1524.13%
DPZ240628C005600002024-06-12 11:55AM EDT560.003.211.003.30+1.21+60.50%2827.34%
DPZ240628C005650002024-06-03 3:41PM EDT565.001.720.952.600.00-31027.70%
DPZ240628C005700002024-05-21 2:16PM EDT570.001.240.602.150.00--628.52%
DPZ240628C005750002024-06-12 1:21PM EDT575.001.320.401.90-0.56-29.79%1129.85%
DPZ240628C005850002024-06-05 2:44PM EDT585.001.830.253.300.00--240.33%
DPZ240628C006000002024-06-10 3:27PM EDT600.001.430.203.100.00-1146.45%
DPZ240628C006700002024-06-11 10:52AM EDT670.000.050.000.400.00-41850.68%
DPZ240628C006800002024-06-11 10:52AM EDT680.000.050.000.400.00-12353.37%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240628P002900002024-06-06 9:51AM EDT290.000.050.004.300.00--1160.06%
DPZ240628P003000002024-06-06 9:51AM EDT300.000.050.000.200.00--1099.22%
DPZ240628P004300002024-05-28 11:49AM EDT430.000.580.004.000.00-141465.60%
DPZ240628P004350002024-05-28 11:49AM EDT435.000.650.004.100.00-141463.10%
DPZ240628P004550002024-05-30 2:31PM EDT455.001.830.102.850.00-101056.31%
DPZ240628P004600002024-05-30 2:31PM EDT460.002.150.102.900.00-111153.57%
DPZ240628P004650002024-05-20 12:39PM EDT465.001.510.102.900.00--150.57%
DPZ240628P004700002024-05-31 10:22AM EDT470.002.930.152.950.00-11247.81%
DPZ240628P004750002024-05-28 1:37PM EDT475.003.050.153.000.00-101045.02%
DPZ240628P004800002024-05-28 1:37PM EDT480.003.740.203.100.00-101042.42%
DPZ240628P004850002024-06-12 11:08AM EDT485.000.550.651.15-0.60-52.17%32529.85%
DPZ240628P004900002024-06-12 10:18AM EDT490.000.800.701.20-0.81-50.31%51227.54%
DPZ240628P004950002024-06-07 11:24AM EDT495.004.390.453.600.00-6934.94%
DPZ240628P005000002024-06-12 10:24AM EDT500.001.200.702.00-1.51-55.72%5725.83%
DPZ240628P005050002024-06-05 11:44AM EDT505.006.201.054.300.00-1430.54%
DPZ240628P005100002024-06-03 1:57PM EDT510.008.631.556.100.00-4331.98%
DPZ240628P005150002024-06-06 2:16PM EDT515.0012.532.804.900.00-1124.98%
DPZ240628P005200002024-06-10 2:38PM EDT520.007.903.409.300.00-3831.56%
DPZ240628P005250002024-05-21 3:59PM EDT525.0018.604.607.100.00-111221.94%