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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620C00310000 | 2024-05-02 3:51PM EDT | 310.00 | 220.52 | 208.00 | 218.00 | 0.00 | - | 3 | 3 | 126.76% |
| DPZ250620C00330000 | 2024-05-02 3:51PM EDT | 330.00 | 203.52 | 191.00 | 200.00 | 0.00 | - | 3 | 3 | 117.78% |
| DPZ250620C00340000 | 2024-09-24 11:33AM EDT | 340.00 | 108.80 | 103.40 | 107.50 | 0.00 | - | - | 1 | 42.82% |
| DPZ250620C00350000 | 2024-10-02 10:22AM EDT | 350.00 | 98.58 | 96.00 | 100.60 | 0.00 | - | 1 | 10 | 42.51% |
| DPZ250620C00360000 | 2024-04-22 3:49PM EDT | 360.00 | 141.52 | 170.00 | 179.00 | 0.00 | - | - | 1 | 109.67% |
| DPZ250620C00390000 | 2024-07-19 12:22PM EDT | 390.00 | 64.63 | 79.00 | 88.00 | 0.00 | - | 2 | 2 | 50.71% |
| DPZ250620C00400000 | 2024-10-01 9:30AM EDT | 400.00 | 68.32 | 61.90 | 64.30 | 0.00 | - | 1 | 8 | 36.66% |
| DPZ250620C00410000 | 2024-09-30 9:30AM EDT | 410.00 | 61.38 | 56.20 | 59.60 | 0.00 | - | 1 | 230 | 36.89% |
| DPZ250620C00420000 | 2024-10-04 12:23PM EDT | 420.00 | 49.05 | 51.00 | 52.30 | -0.95 | -1.90% | 1 | 12 | 35.04% |
| DPZ250620C00430000 | 2024-09-27 12:45PM EDT | 430.00 | 47.60 | 45.80 | 51.00 | 0.00 | - | 2 | 42 | 37.24% |
| DPZ250620C00440000 | 2024-09-23 12:54PM EDT | 440.00 | 39.20 | 40.10 | 42.90 | 0.00 | - | 5 | 8 | 34.44% |
| DPZ250620C00450000 | 2024-10-04 3:03PM EDT | 450.00 | 36.50 | 34.50 | 38.70 | +1.50 | +4.29% | 1 | 408 | 34.17% |
| DPZ250620C00460000 | 2024-10-01 9:47AM EDT | 460.00 | 34.31 | 31.80 | 34.20 | -1.72 | -4.77% | 2 | 10 | 33.48% |
| DPZ250620C00470000 | 2024-09-23 3:32PM EDT | 470.00 | 27.13 | 28.80 | 31.80 | 0.00 | - | 7 | 18 | 34.08% |
| DPZ250620C00480000 | 2024-09-30 9:30AM EDT | 480.00 | 28.51 | 25.30 | 30.40 | 0.00 | - | 1 | 219 | 35.23% |
| DPZ250620C00490000 | 2024-09-27 2:42PM EDT | 490.00 | 23.05 | 22.10 | 26.30 | 0.00 | - | 2 | 25 | 34.25% |
| DPZ250620C00500000 | 2024-09-27 2:36PM EDT | 500.00 | 20.65 | 19.20 | 23.60 | 0.00 | - | 2 | 75 | 34.11% |
| DPZ250620C00510000 | 2024-09-11 3:07PM EDT | 510.00 | 13.10 | 16.90 | 20.00 | 0.00 | - | 2 | 8 | 33.07% |
| DPZ250620C00520000 | 2024-09-10 2:03PM EDT | 520.00 | 14.40 | 14.50 | 19.00 | 0.00 | - | 1 | 15 | 33.93% |
| DPZ250620C00530000 | 2024-10-02 11:30AM EDT | 530.00 | 13.70 | 12.60 | 17.80 | 0.00 | - | 1 | 12 | 34.52% |
| DPZ250620C00540000 | 2024-10-01 9:47AM EDT | 540.00 | 13.02 | 10.90 | 15.80 | 0.00 | - | 2 | 9 | 34.31% |
| DPZ250620C00550000 | 2024-08-19 11:59AM EDT | 550.00 | 10.00 | 3.80 | 9.10 | 0.00 | - | 1 | 8 | 29.26% |
| DPZ250620C00560000 | 2024-07-18 1:28PM EDT | 560.00 | 11.60 | 8.00 | 14.20 | 0.00 | - | 1 | 1 | 35.65% |
| DPZ250620C00570000 | 2024-10-04 9:45AM EDT | 570.00 | 7.75 | 6.90 | 10.90 | -36.45 | -82.47% | 2 | 5 | 33.70% |
| DPZ250620C00590000 | 2024-08-02 10:46AM EDT | 590.00 | 8.70 | 3.00 | 10.00 | 0.00 | - | 4 | 4 | 35.15% |
| DPZ250620C00600000 | 2024-09-16 9:30AM EDT | 600.00 | 3.61 | 4.50 | 5.30 | 0.00 | - | 5 | 37 | 30.35% |
| DPZ250620C00620000 | 2024-10-01 10:10AM EDT | 620.00 | 4.10 | 3.30 | 4.00 | 0.00 | - | 4 | 226 | 30.25% |
| DPZ250620C00640000 | 2024-09-25 11:14AM EDT | 640.00 | 2.70 | 2.45 | 3.10 | 0.00 | - | 1 | 91 | 30.36% |
| DPZ250620C00660000 | 2024-08-05 3:15PM EDT | 660.00 | 5.50 | 0.80 | 4.40 | 0.00 | - | 1 | 62 | 34.57% |
| DPZ250620C00680000 | 2024-09-18 2:18PM EDT | 680.00 | 1.90 | 1.00 | 2.30 | 0.00 | - | 6 | 66 | 31.79% |
| DPZ250620C00700000 | 2024-09-20 2:38PM EDT | 700.00 | 1.20 | 1.10 | 2.60 | 0.00 | - | 1 | 92 | 34.06% |
| DPZ250620C00720000 | 2024-07-01 2:14PM EDT | 720.00 | 8.40 | 0.75 | 3.60 | 0.00 | - | 1 | 16 | 37.85% |
| DPZ250620C00740000 | 2024-04-30 1:23PM EDT | 740.00 | 14.30 | 5.40 | 10.50 | 0.00 | - | 7 | 12 | 50.30% |
| DPZ250620C00800000 | 2024-09-27 1:32PM EDT | 800.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 10 | 13 | 37.31% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620P00210000 | 2024-09-23 12:45PM EDT | 210.00 | 0.90 | 0.75 | 2.25 | 0.00 | - | - | 5 | 49.36% |
| DPZ250620P00220000 | 2024-08-23 1:21PM EDT | 220.00 | 1.80 | 0.90 | 4.70 | 0.00 | - | 1 | 1 | 54.60% |
| DPZ250620P00230000 | 2024-09-20 2:39PM EDT | 230.00 | 2.50 | 1.45 | 2.95 | 0.00 | - | 100 | 106 | 46.28% |
| DPZ250620P00240000 | 2024-07-18 10:34AM EDT | 240.00 | 3.00 | 0.80 | 5.20 | 0.00 | - | 1 | 12 | 49.72% |
| DPZ250620P00250000 | 2024-07-24 10:47AM EDT | 250.00 | 4.92 | 1.10 | 5.70 | 0.00 | - | 2 | 12 | 47.91% |
| DPZ250620P00260000 | 2024-07-24 10:47AM EDT | 260.00 | 5.11 | 1.30 | 6.10 | 0.00 | - | 2 | 11 | 45.86% |
| DPZ250620P00270000 | 2024-07-09 9:30AM EDT | 270.00 | 1.80 | 2.00 | 6.30 | 0.00 | - | 1 | 9 | 43.43% |
| DPZ250620P00280000 | 2024-08-05 11:25AM EDT | 280.00 | 6.20 | 5.60 | 10.80 | 0.00 | - | 1 | 4 | 48.08% |
| DPZ250620P00290000 | 2024-06-24 9:30AM EDT | 290.00 | 1.95 | 2.10 | 10.50 | 0.00 | - | 1 | 2 | 44.64% |
| DPZ250620P00300000 | 2024-10-03 2:49PM EDT | 300.00 | 7.35 | 6.20 | 10.20 | -0.24 | -3.16% | 1 | 14 | 41.32% |
| DPZ250620P00310000 | 2024-09-26 11:22AM EDT | 310.00 | 7.40 | 7.20 | 8.80 | 0.00 | - | 1 | 5 | 36.59% |
| DPZ250620P00320000 | 2024-08-02 11:14AM EDT | 320.00 | 11.50 | 7.70 | 14.00 | 0.00 | - | 3 | 72 | 40.36% |
| DPZ250620P00330000 | 2024-09-18 1:55PM EDT | 330.00 | 13.10 | 8.00 | 13.30 | 0.00 | - | 2 | 643 | 36.68% |
| DPZ250620P00340000 | 2024-08-08 12:50PM EDT | 340.00 | 13.40 | 13.10 | 21.00 | 0.00 | - | 41 | 42 | 41.69% |
| DPZ250620P00350000 | 2024-09-11 1:54PM EDT | 350.00 | 19.90 | 13.50 | 17.10 | 0.00 | - | 1 | 571 | 34.86% |
| DPZ250620P00360000 | 2024-09-23 3:30PM EDT | 360.00 | 17.18 | 15.80 | 21.20 | 0.00 | - | 1 | 50 | 35.68% |
| DPZ250620P00370000 | 2024-09-06 2:38PM EDT | 370.00 | 21.56 | 17.40 | 21.60 | -3.68 | -14.58% | 1 | 4 | 32.95% |
| DPZ250620P00380000 | 2024-09-23 3:38PM EDT | 380.00 | 23.46 | 21.10 | 25.00 | 0.00 | - | 1 | 33 | 32.66% |
| DPZ250620P00390000 | 2024-09-19 12:53PM EDT | 390.00 | 28.86 | 23.90 | 26.80 | 0.00 | - | 1 | 17 | 30.86% |
| DPZ250620P00400000 | 2024-09-26 9:30AM EDT | 400.00 | 25.30 | 27.10 | 32.10 | 0.00 | - | 5 | 287 | 31.55% |
| DPZ250620P00410000 | 2024-09-20 11:39AM EDT | 410.00 | 38.30 | 29.10 | 36.40 | 0.00 | - | 2 | 47 | 31.19% |
| DPZ250620P00420000 | 2024-10-04 12:23PM EDT | 420.00 | 40.05 | 36.30 | 41.50 | +1.03 | +2.64% | 1 | 85 | 31.15% |
| DPZ250620P00430000 | 2024-10-03 10:37AM EDT | 430.00 | 45.50 | 39.50 | 44.70 | 0.00 | - | 4 | 30 | 29.53% |
| DPZ250620P00440000 | 2024-10-03 10:37AM EDT | 440.00 | 50.60 | 44.60 | 48.50 | 0.00 | - | 4 | 316 | 28.10% |
| DPZ250620P00450000 | 2024-09-23 12:53PM EDT | 450.00 | 54.20 | 51.00 | 55.50 | 0.00 | - | 8 | 336 | 28.65% |
| DPZ250620P00460000 | 2024-08-09 2:10PM EDT | 460.00 | 51.70 | 67.20 | 73.90 | 0.00 | - | 113 | 98 | 37.03% |
| DPZ250620P00470000 | 2024-07-17 2:58PM EDT | 470.00 | 43.50 | 50.10 | 56.60 | 0.00 | - | 1 | 39 | 19.29% |
| DPZ250620P00480000 | 2024-07-17 2:57PM EDT | 480.00 | 47.96 | 55.00 | 64.50 | 0.00 | - | 3 | 37 | 19.41% |
| DPZ250620P00490000 | 2024-07-19 1:16PM EDT | 490.00 | 89.30 | 65.30 | 68.20 | 0.00 | - | 1 | 19 | 14.69% |
| DPZ250620P00500000 | 2024-07-18 2:07PM EDT | 500.00 | 97.80 | 72.10 | 75.50 | 0.00 | - | 3 | 7 | 11.41% |
| DPZ250620P00510000 | 2024-05-14 10:52AM EDT | 510.00 | 49.60 | 39.90 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250620P00520000 | 2024-07-17 2:59PM EDT | 520.00 | 69.40 | 82.00 | 92.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ250620P00530000 | 2024-08-08 10:20AM EDT | 530.00 | 100.00 | 122.80 | 128.40 | 0.00 | - | 1 | 5 | 39.37% |
| DPZ250620P00560000 | 2024-05-02 11:40AM EDT | 560.00 | 72.30 | 71.00 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250620P00570000 | 2024-05-02 11:44AM EDT | 570.00 | 78.30 | 77.00 | 86.00 | 0.00 | - | - | 2 | 0.00% |
| DPZ250620P00580000 | 2024-07-09 10:50AM EDT | 580.00 | 106.00 | 138.00 | 146.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.