Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
521,83-3,17 (-0,60%)
No fechamento: 04:00PM EDT
521,83 0,00 (0,00%)
Pós-fechamento: 06:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ241220C003700002024-06-11 1:06PM EDT370.00163.50157.70167.000.00-1152.35%
DPZ241220C004100002024-06-13 1:21PM EDT410.00129.98122.10129.800.00-1144.20%
DPZ241220C004300002024-04-29 2:17PM EDT430.00115.5098.50100.800.00--729.11%
DPZ241220C004900002024-05-30 3:37PM EDT490.0055.2060.7067.600.00-1135.33%
DPZ241220C005000002024-06-17 11:03AM EDT500.0060.5454.5061.300.00-202134.65%
DPZ241220C005200002024-06-06 11:23AM EDT520.0041.3543.4046.700.00-11031.34%
DPZ241220C005300002024-06-20 9:52AM EDT530.0047.5038.6041.000.00-721930.49%
DPZ241220C005400002024-05-31 10:32AM EDT540.0027.0032.9036.500.00-32130.23%
DPZ241220C005500002024-06-21 3:45PM EDT550.0029.7028.8031.30+5.50+22.73%142529.25%
DPZ241220C005600002024-06-21 3:38PM EDT560.0026.1424.8027.70+2.54+10.76%11929.13%
DPZ241220C005700002024-06-21 12:35PM EDT570.0022.2022.8024.30-1.90-7.88%6428.93%
DPZ241220C005800002024-05-29 10:26AM EDT580.0017.9018.4021.100.00-6728.65%
DPZ241220C005900002024-06-06 11:03AM EDT590.0016.7016.5022.000.00-21331.27%
DPZ241220C006000002024-06-18 10:03AM EDT600.0019.6013.9017.800.00-101229.85%
DPZ241220C006100002024-06-10 11:56AM EDT610.0012.8011.6015.700.00-4829.84%
DPZ241220C006200002024-04-19 9:35AM EDT620.009.5011.6014.700.00-1130.61%
DPZ241220C006300002024-04-29 2:51PM EDT630.0016.008.7011.200.00-2328.95%
DPZ241220C006400002024-05-29 12:06PM EDT640.007.205.1012.100.00--131.25%
DPZ241220C006600002024-05-31 2:46PM EDT660.005.073.9010.300.00-1132.19%
DPZ241220C006800002024-06-13 12:25PM EDT680.005.402.857.100.00-1231.02%
DPZ241220C007000002024-04-29 3:07PM EDT700.007.002.853.300.00-2527.52%
DPZ241220C007200002024-06-03 9:30AM EDT720.002.100.156.200.00-1234.22%
DPZ241220C007400002024-06-03 9:30AM EDT740.001.551.055.700.00-1135.50%
DPZ241220C007600002024-06-03 9:30AM EDT760.001.150.405.600.00-1237.26%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ241220P002400002024-06-06 9:31AM EDT240.000.250.054.600.00-1662.21%
DPZ241220P002500002024-06-06 9:31AM EDT250.000.250.004.600.00-1459.17%
DPZ241220P002600002024-05-28 9:30AM EDT260.000.600.003.300.00-1553.09%
DPZ241220P002800002024-04-26 9:30AM EDT280.001.650.004.800.00-1151.49%
DPZ241220P003100002024-06-10 2:41PM EDT310.001.100.003.800.00--348.61%
DPZ241220P003200002024-06-10 2:38PM EDT320.001.300.055.200.00--2349.66%
DPZ241220P003500002024-06-11 9:30AM EDT350.001.950.854.600.00-1540.88%
DPZ241220P003600002024-06-03 10:51AM EDT360.002.351.005.000.00-11139.38%
DPZ241220P003700002024-06-11 9:30AM EDT370.002.801.253.700.00-1334.36%
DPZ241220P003900002024-05-29 12:40PM EDT390.005.251.705.300.00--233.10%
DPZ241220P004000002024-05-23 11:46AM EDT400.006.402.105.900.00-14631.86%
DPZ241220P004100002024-06-20 12:17PM EDT410.005.524.905.900.00-11929.63%
DPZ241220P004200002024-06-04 9:42AM EDT420.006.904.307.700.00-23529.89%
DPZ241220P004300002024-05-13 12:47PM EDT430.0010.203.907.700.00-181827.59%
DPZ241220P004400002024-06-13 1:22PM EDT440.008.707.4013.800.00-22431.86%
DPZ241220P004500002024-05-17 2:38PM EDT450.0013.907.1014.300.00-5829.76%
DPZ241220P004600002024-06-13 1:14PM EDT460.0012.7312.0017.400.00-11129.93%
DPZ241220P004700002024-05-28 2:21PM EDT470.0020.1011.8019.800.00-1329.19%
DPZ241220P004800002024-06-13 1:14PM EDT480.0017.6214.9022.500.00-71128.48%
DPZ241220P004900002024-06-17 2:42PM EDT490.0019.6318.6025.600.00-1227.85%
DPZ241220P005000002024-06-17 1:48PM EDT500.0022.1021.8029.000.00-16727.19%
DPZ241220P005100002024-05-31 10:30AM EDT510.0038.1027.1032.900.00-23426.63%
DPZ241220P005200002024-06-21 3:52PM EDT520.0033.5030.9033.90-4.20-11.14%233123.82%
DPZ241220P005300002024-06-21 3:18PM EDT530.0039.7036.2038.60+5.70+16.76%514523.29%
DPZ241220P005400002024-06-21 2:08PM EDT540.0045.2040.6043.80+0.70+1.57%4322.80%
DPZ241220P006000002024-05-09 11:02AM EDT600.0086.9088.9092.700.00-1127.21%