Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
491,48+18,39 (+3,89%)
No fechamento: 04:00PM EDT
490,99 -0,49 (-0,10%)
Pós-fechamento: 04:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240726C004500002024-07-02 11:14AM EDT450.0051.0742.8049.200.00--259.63%
DPZ240726C004700002024-07-10 11:21AM EDT470.0017.6026.7033.100.00-151553.02%
DPZ240726C004800002024-07-12 2:07PM EDT480.0021.8521.4023.10+8.55+64.29%6942.62%
DPZ240726C004900002024-07-12 3:07PM EDT490.0016.7513.0017.20+4.02+31.58%19141.46%
DPZ240726C004950002024-07-11 9:55AM EDT495.0010.7810.0017.100.00-4747.16%
DPZ240726C005000002024-07-12 11:12AM EDT500.0013.2011.0015.90+7.33+124.87%41749.58%
DPZ240726C005100002024-07-12 1:08PM EDT510.009.507.408.50+3.30+53.23%21339.75%
DPZ240726C005150002024-07-10 12:00PM EDT515.003.805.907.200.00-41040.16%
DPZ240726C005200002024-07-12 10:11AM EDT520.005.005.205.80-5.30-51.46%1339.69%
DPZ240726C005300002024-07-12 2:07PM EDT530.003.653.403.80+1.96+115.98%2639.52%
DPZ240726C005350002024-07-10 3:05PM EDT535.001.592.807.200.00-41054.51%
DPZ240726C005400002024-07-12 1:14PM EDT540.002.941.652.75-1.88-39.00%1740.99%
DPZ240726C005450002024-07-09 10:36AM EDT545.002.361.202.150.00-1840.72%
DPZ240726C005500002024-07-09 2:20PM EDT550.001.371.301.900.00-2941.86%
DPZ240726C005550002024-07-12 10:08AM EDT555.001.351.102.45-1.54-53.29%1747.35%
DPZ240726C005600002024-07-01 12:37PM EDT560.003.210.751.500.00-1344.07%
DPZ240726C005650002024-07-08 12:59PM EDT565.002.000.055.100.00-1452.92%
DPZ240726C005750002024-06-06 9:30AM EDT575.004.400.505.400.00--159.73%
DPZ240726C005800002024-06-07 9:30AM EDT580.003.200.004.800.00-1158.89%
DPZ240726C005850002024-06-12 1:19PM EDT585.005.700.001.500.00-1254.87%
DPZ240726C006000002024-06-27 2:52PM EDT600.002.400.001.500.00--153.37%
DPZ240726C006050002024-06-21 9:30AM EDT605.002.100.052.750.00-1161.99%
DPZ240726C006100002024-06-21 9:30AM EDT610.001.800.002.800.00-1163.89%
DPZ240726C006200002024-07-03 10:53AM EDT620.001.670.055.100.00--176.90%
DPZ240726C006400002024-06-27 3:08PM EDT640.000.530.004.000.00--180.22%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240726P002600002024-07-02 10:19AM EDT260.000.050.000.150.00--113114.45%
DPZ240726P002700002024-07-02 10:20AM EDT270.000.050.000.050.00--1897.66%
DPZ240726P002800002024-07-01 1:11PM EDT280.000.050.000.050.00--1192.19%
DPZ240726P004200002024-07-01 3:55PM EDT420.001.460.354.600.00--159.50%
DPZ240726P004400002024-07-12 10:41AM EDT440.002.001.452.05-2.30-53.49%1743.48%
DPZ240726P004450002024-07-11 3:47PM EDT445.005.351.803.700.00-1648.27%
DPZ240726P004500002024-07-10 2:53PM EDT450.005.982.153.800.00-2744.98%
DPZ240726P004550002024-07-12 3:55PM EDT455.003.402.855.20-4.15-54.97%1246.55%
DPZ240726P004600002024-07-02 2:03PM EDT460.005.403.607.800.00-1251.14%
DPZ240726P004650002024-07-10 1:55PM EDT465.0010.554.607.800.00-4446.65%
DPZ240726P004700002024-07-10 1:28PM EDT470.0012.253.1010.000.00-2248.44%
DPZ240726P004750002024-07-10 11:44AM EDT475.0015.484.8011.900.00-1448.68%
DPZ240726P004800002024-07-10 1:34PM EDT480.0016.999.3012.600.00-1245.21%
DPZ240726P004850002024-07-09 9:36AM EDT485.0014.0011.1016.000.00-2448.30%
DPZ240726P004900002024-07-03 12:37PM EDT490.0012.8513.2014.500.00-131638.38%
DPZ240726P004950002024-07-09 10:22AM EDT495.0018.6412.0017.600.00-1639.56%
DPZ240726P005000002024-07-09 10:22AM EDT500.0021.4618.5023.700.00-13947.76%
DPZ240726P005050002024-07-05 12:53PM EDT505.0022.7618.2025.900.00-2845.57%
DPZ240726P005100002024-06-28 1:04PM EDT510.0015.6021.6030.100.00-1948.07%
DPZ240726P005150002024-06-26 1:15PM EDT515.0014.7225.2033.800.00-1148.84%
DPZ240726P005200002024-06-26 12:28PM EDT520.0015.2931.6037.500.00--249.19%
DPZ240726P005250002024-06-10 2:12PM EDT525.0020.6045.6054.000.00--073.38%