Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.818,27 +831,98 (+1,24%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220C00300000 | 2024-07-10 1:54PM EDT | 300.00 | 182.90 | 123.00 | 129.70 | 0.00 | - | - | 1 | 50.61% |
| DPZ241220C00330000 | 2024-07-25 11:05AM EDT | 330.00 | 99.75 | 95.30 | 102.60 | 0.00 | - | - | - | 49.37% |
| DPZ241220C00350000 | 2024-07-24 11:59AM EDT | 350.00 | 85.00 | 77.20 | 81.90 | 0.00 | - | 2 | 5 | 40.67% |
| DPZ241220C00360000 | 2024-07-26 9:58AM EDT | 360.00 | 71.16 | 70.70 | 74.50 | -7.81 | -9.89% | 1 | 2 | 40.07% |
| DPZ241220C00370000 | 2024-07-26 11:34AM EDT | 370.00 | 67.80 | 62.70 | 65.90 | -95.70 | -58.53% | 4 | 1 | 37.74% |
| DPZ241220C00380000 | 2024-07-26 11:34AM EDT | 380.00 | 57.73 | 56.80 | 59.70 | -52.87 | -47.80% | 8 | 0 | 37.83% |
| DPZ241220C00400000 | 2024-07-25 3:59PM EDT | 400.00 | 45.00 | 40.80 | 48.70 | -5.30 | -10.54% | 5 | 9 | 38.13% |
| DPZ241220C00410000 | 2024-07-25 3:54PM EDT | 410.00 | 41.19 | 36.70 | 39.70 | -2.71 | -6.17% | 1 | 45 | 34.29% |
| DPZ241220C00420000 | 2024-07-25 10:17AM EDT | 420.00 | 33.11 | 32.60 | 33.80 | -1.21 | -3.53% | 3 | 16 | 33.13% |
| DPZ241220C00430000 | 2024-07-25 12:12PM EDT | 430.00 | 32.10 | 27.70 | 28.90 | 0.00 | - | 9 | 38 | 32.51% |
| DPZ241220C00440000 | 2024-07-26 3:39PM EDT | 440.00 | 24.30 | 23.30 | 24.50 | -0.65 | -2.61% | 9 | 6 | 31.94% |
| DPZ241220C00450000 | 2024-07-25 11:23AM EDT | 450.00 | 21.95 | 19.60 | 20.90 | +0.71 | +3.34% | 1 | 76 | 31.73% |
| DPZ241220C00460000 | 2024-07-24 12:46PM EDT | 460.00 | 18.25 | 13.40 | 17.60 | 0.00 | - | 5 | 35 | 31.42% |
| DPZ241220C00470000 | 2024-07-19 9:46AM EDT | 470.00 | 13.05 | 11.40 | 14.60 | 0.00 | - | 1 | 17 | 31.00% |
| DPZ241220C00480000 | 2024-07-24 10:14AM EDT | 480.00 | 13.84 | 11.20 | 14.40 | +1.04 | +8.12% | 1 | 16 | 33.30% |
| DPZ241220C00490000 | 2024-07-23 1:53PM EDT | 490.00 | 11.54 | 5.30 | 10.20 | 0.00 | - | 3 | 15 | 30.76% |
| DPZ241220C00500000 | 2024-07-26 3:02PM EDT | 500.00 | 8.00 | 5.40 | 12.10 | -0.40 | -4.76% | 7 | 87 | 35.25% |
| DPZ241220C00510000 | 2024-07-24 10:11AM EDT | 510.00 | 7.30 | 3.30 | 6.90 | 0.00 | - | 16 | 25 | 30.43% |
| DPZ241220C00520000 | 2024-07-26 3:38PM EDT | 520.00 | 5.20 | 4.80 | 5.80 | -1.88 | -26.55% | 20 | 23 | 30.57% |
| DPZ241220C00530000 | 2024-07-26 1:45PM EDT | 530.00 | 4.60 | 3.90 | 4.80 | +1.30 | +39.39% | 19 | 141 | 30.58% |
| DPZ241220C00540000 | 2024-07-24 10:49AM EDT | 540.00 | 4.40 | 3.10 | 3.80 | 0.00 | - | 2 | 28 | 30.27% |
| DPZ241220C00550000 | 2024-07-18 2:20PM EDT | 550.00 | 2.70 | 0.15 | 4.80 | 0.00 | - | 8 | 62 | 33.78% |
| DPZ241220C00560000 | 2024-07-24 3:16PM EDT | 560.00 | 2.65 | 0.05 | 5.10 | 0.00 | - | 10 | 35 | 35.89% |
| DPZ241220C00570000 | 2024-06-27 9:44AM EDT | 570.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 36.79% |
| DPZ241220C00580000 | 2024-05-29 10:26AM EDT | 580.00 | 17.90 | 15.20 | 23.90 | 0.00 | - | 6 | 7 | 59.60% |
| DPZ241220C00590000 | 2024-07-25 9:32AM EDT | 590.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 16 | 31.22% |
| DPZ241220C00600000 | 2024-07-23 1:54PM EDT | 600.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 3 | 29 | 40.98% |
| DPZ241220C00610000 | 2024-07-18 9:48AM EDT | 610.00 | 1.90 | 0.25 | 3.40 | 0.00 | - | 1 | 11 | 39.05% |
| DPZ241220C00620000 | 2024-07-24 1:17PM EDT | 620.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 4 | 8 | 39.22% |
| DPZ241220C00630000 | 2024-04-29 2:51PM EDT | 630.00 | 16.00 | 8.70 | 11.20 | 0.00 | - | 2 | 3 | 54.33% |
| DPZ241220C00640000 | 2024-06-24 12:18PM EDT | 640.00 | 9.77 | 0.15 | 4.50 | 0.00 | - | 1 | 2 | 45.39% |
| DPZ241220C00660000 | 2024-06-24 1:27PM EDT | 660.00 | 7.00 | 0.05 | 4.00 | 0.00 | - | 1 | 0 | 46.52% |
| DPZ241220C00680000 | 2024-06-13 12:25PM EDT | 680.00 | 5.40 | 1.05 | 6.50 | 0.00 | - | 1 | 2 | 54.44% |
| DPZ241220C00700000 | 2024-04-29 3:07PM EDT | 700.00 | 7.00 | 2.85 | 3.30 | 0.00 | - | 2 | 5 | 48.88% |
| DPZ241220C00720000 | 2024-06-03 9:30AM EDT | 720.00 | 2.10 | 0.55 | 4.30 | 0.00 | - | 1 | 0 | 53.69% |
| DPZ241220C00740000 | 2024-06-03 9:30AM EDT | 740.00 | 1.55 | 0.40 | 3.80 | 0.00 | - | 1 | 1 | 54.29% |
| DPZ241220C00760000 | 2024-06-03 9:30AM EDT | 760.00 | 1.15 | 0.05 | 4.70 | 0.00 | - | 1 | 0 | 51.43% |
| DPZ241220C00800000 | 2024-07-17 9:30AM EDT | 800.00 | 1.56 | 0.00 | 3.90 | 0.00 | - | - | 2 | 53.02% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220P00240000 | 2024-07-22 12:37PM EDT | 240.00 | 0.81 | 0.25 | 1.45 | 0.00 | - | 2 | 9 | 48.91% |
| DPZ241220P00250000 | 2024-07-19 11:06AM EDT | 250.00 | 1.00 | 0.35 | 1.85 | 0.00 | - | 1 | 6 | 47.96% |
| DPZ241220P00260000 | 2024-05-28 9:30AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DPZ241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.57% |
| DPZ241220P00290000 | 2024-07-22 10:17AM EDT | 290.00 | 2.25 | 1.00 | 6.30 | 0.00 | - | 3 | 25 | 48.82% |
| DPZ241220P00300000 | 2024-07-18 12:52PM EDT | 300.00 | 2.75 | 1.55 | 5.10 | 0.00 | - | 10 | 10 | 42.61% |
| DPZ241220P00310000 | 2024-07-19 2:29PM EDT | 310.00 | 3.80 | 1.65 | 7.30 | 0.00 | - | 1 | 4 | 43.95% |
| DPZ241220P00320000 | 2024-07-24 12:40PM EDT | 320.00 | 3.40 | 3.40 | 4.10 | 0.00 | - | 1 | 49 | 33.95% |
| DPZ241220P00330000 | 2024-07-26 1:06PM EDT | 330.00 | 4.20 | 4.40 | 5.90 | +0.20 | +5.00% | 1 | 30 | 34.60% |
| DPZ241220P00340000 | 2024-07-19 10:35AM EDT | 340.00 | 8.10 | 5.60 | 9.20 | 0.00 | - | 2 | 9 | 36.88% |
| DPZ241220P00350000 | 2024-07-19 3:47PM EDT | 350.00 | 10.15 | 7.00 | 8.80 | 0.00 | - | 58 | 67 | 32.84% |
| DPZ241220P00360000 | 2024-07-25 1:23PM EDT | 360.00 | 8.00 | 8.90 | 10.70 | 0.00 | - | 10 | 39 | 32.04% |
| DPZ241220P00370000 | 2024-07-23 12:38PM EDT | 370.00 | 9.70 | 11.00 | 13.00 | 0.00 | - | 6 | 20 | 31.34% |
| DPZ241220P00380000 | 2024-07-23 12:04PM EDT | 380.00 | 13.96 | 13.50 | 17.30 | +1.81 | +14.90% | 2 | 15 | 32.45% |
| DPZ241220P00390000 | 2024-07-25 3:15PM EDT | 390.00 | 15.50 | 13.60 | 17.40 | 0.00 | - | 4 | 21 | 28.51% |
| DPZ241220P00400000 | 2024-07-25 2:09PM EDT | 400.00 | 18.00 | 19.90 | 23.00 | 0.00 | - | 2 | 137 | 29.96% |
| DPZ241220P00410000 | 2024-07-25 10:06AM EDT | 410.00 | 24.50 | 23.90 | 25.10 | +2.00 | +8.89% | 1 | 35 | 27.41% |
| DPZ241220P00420000 | 2024-07-25 10:25AM EDT | 420.00 | 27.90 | 28.70 | 29.60 | 0.00 | - | 6 | 83 | 26.74% |
| DPZ241220P00430000 | 2024-07-25 9:56AM EDT | 430.00 | 34.33 | 33.50 | 34.80 | +2.03 | +6.28% | 2 | 32 | 26.22% |
| DPZ241220P00440000 | 2024-07-23 3:44PM EDT | 440.00 | 35.80 | 39.50 | 40.40 | 0.00 | - | 2 | 28 | 25.54% |
| DPZ241220P00450000 | 2024-07-23 11:29AM EDT | 450.00 | 43.00 | 42.30 | 48.30 | 0.00 | - | 1 | 15 | 26.63% |
| DPZ241220P00460000 | 2024-07-25 3:25PM EDT | 460.00 | 48.68 | 48.50 | 57.20 | 0.00 | - | 1 | 19 | 28.39% |
| DPZ241220P00470000 | 2024-07-18 2:25PM EDT | 470.00 | 67.95 | 58.00 | 62.30 | 0.00 | - | 1 | 4 | 25.61% |
| DPZ241220P00480000 | 2024-07-23 10:02AM EDT | 480.00 | 59.00 | 64.50 | 70.20 | 0.00 | - | 2 | 15 | 25.37% |
| DPZ241220P00490000 | 2024-07-18 12:48PM EDT | 490.00 | 82.28 | 72.70 | 79.90 | 0.00 | - | 1 | 4 | 27.12% |
| DPZ241220P00500000 | 2024-07-23 2:11PM EDT | 500.00 | 76.50 | 80.00 | 87.50 | 0.00 | - | 1 | 68 | 25.59% |
| DPZ241220P00510000 | 2024-07-18 12:48PM EDT | 510.00 | 99.41 | 89.30 | 96.10 | 0.00 | - | 1 | 35 | 24.94% |
| DPZ241220P00520000 | 2024-07-23 11:17AM EDT | 520.00 | 96.50 | 98.00 | 106.40 | 0.00 | - | 7 | 59 | 27.20% |
| DPZ241220P00530000 | 2024-06-25 10:26AM EDT | 530.00 | 34.20 | 105.70 | 113.20 | 0.00 | - | 2 | 127 | 19.89% |
| DPZ241220P00540000 | 2024-06-21 2:08PM EDT | 540.00 | 45.20 | 131.00 | 140.90 | 0.00 | - | 4 | 0 | 50.87% |
| DPZ241220P00600000 | 2024-07-18 9:44AM EDT | 600.00 | 171.00 | 177.40 | 187.00 | 0.00 | - | 1 | 0 | 40.28% |
© 2024 Yahoo. Todos os direitos reservados.