Mercado fechará em 26 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
492,90+19,81 (+4,19%)
A partir de 03:34PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240712C004400002024-07-03 9:32AM EDT440.0055.5548.6054.900.00--5170.36%
DPZ240712C004700002024-07-12 9:30AM EDT470.008.0018.2025.10+3.30+70.21%3495.58%
DPZ240712C004800002024-07-12 3:08PM EDT480.0012.208.9015.10+11.44+1,505.26%403866.82%
DPZ240712C004850002024-07-12 1:36PM EDT485.007.103.4010.00+6.85+2,740.00%20617850.02%
DPZ240712C004900002024-07-12 3:02PM EDT490.002.051.503.20+1.95+1,950.00%776712.18%
DPZ240712C004925002024-07-12 3:03PM EDT492.500.400.401.00+0.20+100.00%66227.62%
DPZ240712C004950002024-07-12 2:23PM EDT495.000.050.000.200.00-872348.52%
DPZ240712C004975002024-07-12 12:57PM EDT497.501.000.000.10+0.65+185.71%12912.11%
DPZ240712C005000002024-07-12 12:19PM EDT500.000.150.000.20+0.02+15.38%425319.87%
DPZ240712C005025002024-07-12 1:04PM EDT502.500.150.000.150.00-114023.39%
DPZ240712C005050002024-07-11 1:06PM EDT505.000.050.000.200.00-21729.79%
DPZ240712C005075002024-07-12 11:24AM EDT507.500.070.000.05+0.02+40.00%23826.95%
DPZ240712C005100002024-07-12 12:24PM EDT510.000.050.000.35-0.02-28.57%185243.90%
DPZ240712C005125002024-07-12 11:02AM EDT512.500.100.000.200.00-22743.36%
DPZ240712C005150002024-07-12 11:17AM EDT515.000.050.000.950.00-12657.08%
DPZ240712C005175002024-07-12 1:28PM EDT517.500.010.000.25-0.04-80.00%91354.10%
DPZ240712C005200002024-07-12 10:57AM EDT520.000.030.000.30-0.02-40.00%241153.32%
DPZ240712C005225002024-07-08 2:16PM EDT522.500.050.000.05-0.45-90.00%40948.83%
DPZ240712C005250002024-07-12 9:44AM EDT525.000.100.001.55-0.20-66.67%74784.42%
DPZ240712C005300002024-07-12 9:40AM EDT530.000.150.000.15-0.20-57.14%113462.11%
DPZ240712C005325002024-07-10 10:09AM EDT532.500.050.000.050.00-1257.42%
DPZ240712C005350002024-07-11 9:35AM EDT535.000.050.000.050.00-31860.55%
DPZ240712C005400002024-07-11 9:35AM EDT540.000.050.000.050.00-41866.41%
DPZ240712C005450002024-07-11 9:35AM EDT545.000.050.000.050.00-25472.66%
DPZ240712C005500002024-07-12 10:52AM EDT550.000.050.000.050.00-246478.13%
DPZ240712C005550002024-06-25 11:32AM EDT555.001.640.000.050.00-1384.38%
DPZ240712C005600002024-07-10 9:50AM EDT560.000.050.000.050.00-111389.84%
DPZ240712C005650002024-07-12 11:55AM EDT565.000.050.000.050.00-11195.31%
DPZ240712C005700002024-07-09 11:51AM EDT570.000.050.000.050.00-2224100.78%
DPZ240712C005900002024-07-09 9:54AM EDT590.000.050.000.050.00-89161121.88%
DPZ240712C005950002024-07-09 9:52AM EDT595.000.050.004.300.00-4793244.09%
DPZ240712C006050002024-07-08 9:53AM EDT605.000.050.004.300.00-8191260.11%
DPZ240712C006200002024-07-08 9:39AM EDT620.000.050.000.050.00-1931151.56%
DPZ240712C006500002024-07-01 10:51AM EDT650.000.050.004.200.00-510325.10%
DPZ240712C006800002024-05-31 11:48AM EDT680.000.150.004.300.00-22366.89%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240712P003000002024-06-24 9:47AM EDT300.000.050.004.300.00--46563.87%
DPZ240712P003100002024-06-24 9:46AM EDT310.000.050.004.300.00--1532.03%
DPZ240712P003200002024-06-24 9:45AM EDT320.000.050.004.300.00--1501.07%
DPZ240712P003650002024-07-02 3:42PM EDT365.000.050.000.050.00--7198.44%
DPZ240712P003700002024-07-03 11:21AM EDT370.000.050.004.300.00--1356.93%
DPZ240712P003750002024-07-08 9:39AM EDT375.000.050.004.300.00-934343.31%
DPZ240712P003800002024-07-03 10:10AM EDT380.000.050.000.100.00--17186.72%
DPZ240712P003900002024-07-08 9:40AM EDT390.000.050.000.050.00-5168157.81%
DPZ240712P004000002024-07-09 10:09AM EDT400.000.050.000.050.00-130140142.19%
DPZ240712P004300002024-07-08 3:53PM EDT430.000.050.000.050.00-192096.88%
DPZ240712P004550002024-07-12 9:58AM EDT455.000.050.000.05-0.19-79.17%13859.77%
DPZ240712P004600002024-07-12 10:30AM EDT460.000.050.000.05-0.23-82.14%494352.34%
DPZ240712P004650002024-07-12 11:09AM EDT465.000.050.000.05-0.45-90.00%613549.22%
DPZ240712P004700002024-07-12 12:18PM EDT470.000.050.000.05-1.55-96.88%6610341.21%
DPZ240712P004750002024-07-12 10:27AM EDT475.000.150.000.05-3.65-96.05%589933.20%
DPZ240712P004800002024-07-12 11:52AM EDT480.000.080.000.35-7.92-99.00%8927036.52%
DPZ240712P004825002024-07-12 10:18AM EDT482.500.470.000.05-7.94-94.41%153420.80%
DPZ240712P004850002024-07-12 1:30PM EDT485.000.010.000.05-11.02-99.91%151216.50%
DPZ240712P004875002024-07-12 2:34PM EDT487.500.300.000.10-14.05-97.91%73813.87%
DPZ240712P004900002024-07-12 2:43PM EDT490.000.550.000.15-14.45-96.33%5159.67%
DPZ240712P004925002024-07-12 2:58PM EDT492.501.500.200.80-12.41-89.22%2729.60%
DPZ240712P004950002024-07-12 1:07PM EDT495.003.300.655.10-10.40-75.91%6838.40%
DPZ240712P004975002024-07-10 1:04PM EDT497.5022.131.709.000.00-2162.28%
DPZ240712P005000002024-07-12 9:42AM EDT500.0015.674.8011.60-6.81-30.29%111572.58%
DPZ240712P005025002024-07-09 10:50AM EDT502.5020.906.6014.100.00-21881.27%
DPZ240712P005050002024-07-12 1:55PM EDT505.0011.909.8016.50-19.20-61.74%82888.45%
DPZ240712P005075002024-07-08 12:43PM EDT507.507.6012.2019.000.00-8452.25%
DPZ240712P005100002024-07-08 12:47PM EDT510.009.4914.6021.500.00-2057.15%
DPZ240712P005125002024-07-10 9:32AM EDT512.5033.8515.7024.200.00-57113.62%
DPZ240712P005150002024-07-10 9:47AM EDT515.0041.9019.5026.500.00-10067.14%
DPZ240712P005175002024-07-02 11:07AM EDT517.5021.7520.7029.100.00-1056.10%
DPZ240712P005200002024-07-09 10:18AM EDT520.0031.5523.3031.700.00-4064.16%
DPZ240712P005225002024-06-25 11:46AM EDT522.507.6026.2034.600.00--080.22%
DPZ240712P005250002024-07-02 1:01PM EDT525.0033.8028.6036.900.00-1081.01%
DPZ240712P005275002024-07-09 10:58AM EDT527.5045.0730.8039.400.00-1080.96%
DPZ240712P005300002024-06-25 3:01PM EDT530.0010.4033.6041.600.00-31085.35%
DPZ240712P005325002024-06-25 11:20AM EDT532.5011.9036.0044.600.00--096.29%
DPZ240712P005350002024-06-25 11:10AM EDT535.0014.0038.9046.600.00-2099.12%
DPZ240712P005400002024-06-25 11:00AM EDT540.0017.3044.0051.600.00--0109.52%
DPZ240712P005550002024-06-20 12:48PM EDT555.0031.6058.8066.800.00--0134.62%
DPZ240712P005600002024-06-20 1:01PM EDT560.0036.1063.5071.600.00--0131.54%