Mercado fechará em 4 h 50 min
BOVESPA
130.223,78 +261,72 (+0,20%) MERVAL
1.795.575,62 +23.642,88 (+1,33%) MXX
52.329,50 +460,36 (+0,89%) PETROLEO CRU
74,96 +1,72 (+2,35%) OURO
2.642,50 +16,50 (+0,63%) Bitcoin USD
60.561,82 -1.259,54 (-2,04%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:10AM EDT. Mercado aberto.
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018C00280000 | 2024-08-20 2:39PM EDT | 280.00 | 147.41 | 129.00 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ241018C00300000 | 2024-08-21 3:10PM EDT | 300.00 | 130.23 | 112.20 | 118.70 | 0.00 | - | 2 | 2 | 80.66% |
| DPZ241018C00330000 | 2024-10-10 10:11AM EDT | 330.00 | 87.00 | 86.40 | 94.00 | +3.90 | +4.69% | 2 | 2 | 98.78% |
| DPZ241018C00340000 | 2024-09-19 10:25AM EDT | 340.00 | 76.70 | 76.60 | 84.00 | 0.00 | - | 1 | 4 | 89.97% |
| DPZ241018C00370000 | 2024-09-19 10:25AM EDT | 370.00 | 49.50 | 46.90 | 54.00 | 0.00 | - | 1 | 3 | 61.51% |
| DPZ241018C00380000 | 2024-10-10 10:08AM EDT | 380.00 | 35.28 | 37.10 | 44.60 | -1.63 | -4.42% | 2 | 10 | 54.58% |
| DPZ241018C00390000 | 2024-10-09 10:54AM EDT | 390.00 | 31.70 | 29.40 | 34.90 | 0.00 | - | 1 | 16 | 51.99% |
| DPZ241018C00400000 | 2024-10-10 9:54AM EDT | 400.00 | 14.62 | 21.40 | 24.10 | -9.38 | -39.08% | 5 | 44 | 49.38% |
| DPZ241018C00410000 | 2024-10-10 10:06AM EDT | 410.00 | 11.80 | 13.70 | 15.20 | -6.40 | -35.16% | 18 | 81 | 39.72% |
| DPZ241018C00412500 | 2024-10-10 10:17AM EDT | 412.50 | 14.59 | 12.00 | 13.40 | -2.02 | -12.16% | 18 | 50 | 38.54% |
| DPZ241018C00415000 | 2024-10-10 10:18AM EDT | 415.00 | 12.05 | 10.50 | 12.40 | -3.49 | -22.46% | 35 | 52 | 40.14% |
| DPZ241018C00417500 | 2024-10-10 10:15AM EDT | 417.50 | 9.94 | 8.80 | 10.00 | -4.56 | -31.45% | 34 | 30 | 35.97% |
| DPZ241018C00420000 | 2024-10-10 10:37AM EDT | 420.00 | 8.20 | 7.60 | 8.60 | -4.76 | -36.73% | 204 | 196 | 35.27% |
| DPZ241018C00422500 | 2024-10-10 10:17AM EDT | 422.50 | 7.82 | 6.50 | 7.10 | -4.48 | -36.42% | 12 | 69 | 33.77% |
| DPZ241018C00425000 | 2024-10-10 10:24AM EDT | 425.00 | 6.96 | 5.30 | 6.10 | -4.84 | -41.02% | 30 | 27 | 33.77% |
| DPZ241018C00427500 | 2024-10-10 10:16AM EDT | 427.50 | 5.30 | 4.40 | 5.30 | -4.90 | -48.04% | 3 | 10 | 34.14% |
| DPZ241018C00430000 | 2024-10-10 10:30AM EDT | 430.00 | 3.55 | 3.50 | 4.40 | -5.80 | -62.03% | 182 | 230 | 33.70% |
| DPZ241018C00435000 | 2024-10-10 10:30AM EDT | 435.00 | 3.00 | 2.20 | 2.60 | -4.66 | -60.84% | 40 | 87 | 31.24% |
| DPZ241018C00440000 | 2024-10-10 10:16AM EDT | 440.00 | 2.25 | 1.40 | 1.95 | -4.25 | -65.38% | 27 | 446 | 32.73% |
| DPZ241018C00445000 | 2024-10-10 9:56AM EDT | 445.00 | 0.60 | 0.85 | 1.05 | -4.40 | -88.00% | 60 | 211 | 30.98% |
| DPZ241018C00450000 | 2024-10-10 10:31AM EDT | 450.00 | 0.75 | 0.45 | 0.75 | -3.29 | -81.44% | 108 | 323 | 32.15% |
| DPZ241018C00455000 | 2024-10-10 10:28AM EDT | 455.00 | 0.50 | 0.10 | 0.55 | -3.00 | -85.71% | 4 | 258 | 33.45% |
| DPZ241018C00460000 | 2024-10-10 10:28AM EDT | 460.00 | 0.35 | 0.10 | 0.30 | -2.38 | -87.18% | 87 | 385 | 32.81% |
| DPZ241018C00470000 | 2024-10-10 10:30AM EDT | 470.00 | 0.15 | 0.05 | 0.15 | -1.51 | -90.96% | 57 | 234 | 34.82% |
| DPZ241018C00480000 | 2024-10-10 10:16AM EDT | 480.00 | 0.15 | 0.00 | 0.15 | -0.95 | -86.36% | 5 | 36 | 40.14% |
| DPZ241018C00490000 | 2024-10-10 10:09AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 55 | 58 | 39.45% |
| DPZ241018C00500000 | 2024-10-10 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 3 | 84 | 50.10% |
| DPZ241018C00510000 | 2024-10-10 10:30AM EDT | 510.00 | 0.08 | 0.00 | 0.10 | -0.19 | -70.37% | 2 | 10 | 52.15% |
| DPZ241018C00520000 | 2024-10-09 3:59PM EDT | 520.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 52.34% |
| DPZ241018C00620000 | 2024-10-04 10:02AM EDT | 620.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 122.71% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018P00290000 | 2024-09-30 12:16PM EDT | 290.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 8 | 19 | 107.13% |
| DPZ241018P00300000 | 2024-10-09 3:49PM EDT | 300.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 60 | 66 | 74.22% |
| DPZ241018P00310000 | 2024-10-09 3:20PM EDT | 310.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 35 | 54 | 67.19% |
| DPZ241018P00320000 | 2024-10-10 9:45AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 46 | 65.23% |
| DPZ241018P00330000 | 2024-10-09 3:39PM EDT | 330.00 | 0.55 | 0.00 | 1.50 | +0.12 | +38.71% | 1 | 54 | 85.25% |
| DPZ241018P00340000 | 2024-10-10 10:26AM EDT | 340.00 | 0.05 | 0.00 | 0.55 | -0.55 | -91.67% | 422 | 162 | 64.36% |
| DPZ241018P00350000 | 2024-10-10 10:10AM EDT | 350.00 | 0.05 | 0.05 | 0.10 | -0.95 | -95.00% | 1 | 98 | 49.02% |
| DPZ241018P00360000 | 2024-10-10 10:32AM EDT | 360.00 | 0.11 | 0.10 | 0.15 | -1.59 | -89.33% | 42 | 124 | 44.53% |
| DPZ241018P00370000 | 2024-10-10 10:39AM EDT | 370.00 | 0.20 | 0.15 | 0.45 | -3.04 | -93.25% | 32 | 231 | 44.97% |
| DPZ241018P00380000 | 2024-10-10 10:29AM EDT | 380.00 | 0.42 | 0.20 | 0.55 | -4.28 | -91.06% | 80 | 224 | 38.38% |
| DPZ241018P00385000 | 2024-10-10 10:28AM EDT | 385.00 | 0.48 | 0.00 | 0.65 | -4.99 | -91.22% | 16 | 187 | 35.47% |
| DPZ241018P00390000 | 2024-10-10 10:15AM EDT | 390.00 | 0.75 | 0.50 | 0.75 | -6.22 | -89.24% | 19 | 313 | 32.24% |
| DPZ241018P00392500 | 2024-10-09 3:35PM EDT | 392.50 | 7.31 | 0.65 | 0.95 | 0.00 | - | 4 | 40 | 31.91% |
| DPZ241018P00395000 | 2024-10-10 9:47AM EDT | 395.00 | 3.80 | 0.75 | 1.15 | -4.20 | -52.50% | 7 | 48 | 31.20% |
| DPZ241018P00397500 | 2024-10-10 10:02AM EDT | 397.50 | 3.80 | 1.05 | 1.40 | -5.00 | -56.82% | 6 | 38 | 30.58% |
| DPZ241018P00400000 | 2024-10-10 10:35AM EDT | 400.00 | 1.55 | 1.30 | 1.65 | -8.85 | -85.10% | 55 | 1,044 | 29.63% |
| DPZ241018P00402500 | 2024-10-10 10:25AM EDT | 402.50 | 1.82 | 1.65 | 2.05 | -9.18 | -83.45% | 28 | 30 | 29.25% |
| DPZ241018P00405000 | 2024-10-10 10:25AM EDT | 405.00 | 2.33 | 2.00 | 2.55 | -9.50 | -80.30% | 16 | 15 | 28.97% |
| DPZ241018P00407500 | 2024-10-10 10:18AM EDT | 407.50 | 3.00 | 2.65 | 3.10 | -9.80 | -76.56% | 3 | 114 | 28.48% |
| DPZ241018P00410000 | 2024-10-10 10:09AM EDT | 410.00 | 4.80 | 3.20 | 3.80 | -9.45 | -66.32% | 16 | 259 | 28.22% |
| DPZ241018P00412500 | 2024-10-10 10:16AM EDT | 412.50 | 3.60 | 4.10 | 4.70 | -12.03 | -76.97% | 9 | 67 | 28.30% |
| DPZ241018P00415000 | 2024-10-10 10:28AM EDT | 415.00 | 4.85 | 4.70 | 5.60 | -12.29 | -71.70% | 22 | 112 | 27.87% |
| DPZ241018P00417500 | 2024-10-10 10:32AM EDT | 417.50 | 7.00 | 5.50 | 6.60 | -10.89 | -60.87% | 31 | 75 | 27.33% |
| DPZ241018P00420000 | 2024-10-10 10:35AM EDT | 420.00 | 7.20 | 6.70 | 7.80 | -12.40 | -63.27% | 21 | 183 | 27.03% |
| DPZ241018P00422500 | 2024-10-09 2:24PM EDT | 422.50 | 19.13 | 7.90 | 9.00 | -1.82 | -8.69% | 2 | 30 | 26.19% |
| DPZ241018P00425000 | 2024-10-10 10:35AM EDT | 425.00 | 9.70 | 9.20 | 10.50 | -13.30 | -57.83% | 13 | 50 | 25.95% |
| DPZ241018P00427500 | 2024-10-07 10:08AM EDT | 427.50 | 25.90 | 10.80 | 12.10 | 0.00 | - | 1 | 13 | 25.54% |
| DPZ241018P00430000 | 2024-10-09 1:12PM EDT | 430.00 | 24.86 | 11.90 | 14.00 | 0.00 | - | 1 | 198 | 25.89% |
| DPZ241018P00435000 | 2024-10-01 10:33AM EDT | 435.00 | 36.00 | 14.80 | 17.80 | +13.80 | +62.16% | 1 | 43 | 24.89% |
| DPZ241018P00440000 | 2024-10-02 10:02AM EDT | 440.00 | 27.00 | 18.60 | 22.40 | 0.00 | - | 1 | 20 | 26.73% |
| DPZ241018P00445000 | 2024-09-30 10:58AM EDT | 445.00 | 22.50 | 22.50 | 27.70 | 0.00 | - | - | 9 | 33.22% |
| DPZ241018P00450000 | 2024-10-09 3:39PM EDT | 450.00 | 40.00 | 27.80 | 32.60 | -0.08 | -0.20% | 3 | 25 | 36.57% |
| DPZ241018P00460000 | 2024-10-09 3:16PM EDT | 460.00 | 50.25 | 36.60 | 42.90 | 0.00 | - | 1 | 30 | 46.94% |
| DPZ241018P00470000 | 2024-10-07 9:41AM EDT | 470.00 | 60.60 | 46.60 | 54.20 | 0.00 | - | 1 | 4 | 64.58% |
| DPZ241018P00480000 | 2024-09-17 1:41PM EDT | 480.00 | 69.10 | 56.60 | 63.80 | 0.00 | - | - | 1 | 69.39% |
| DPZ241018P00490000 | 2024-09-19 10:25AM EDT | 490.00 | 76.30 | 66.60 | 73.90 | 0.00 | - | - | 0 | 77.49% |
© 2024 Yahoo. Todos os direitos reservados.