Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:57AM EDT. Mercado aberto.
Opções de comprapara16 de setembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220916C00260000 | 2022-04-28 3:32PM EDT | 260.00 | 104.10 | 104.70 | 113.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220916C00290000 | 2022-05-26 9:33AM EDT | 290.00 | 77.70 | 107.30 | 112.80 | 0.00 | - | - | 1 | 69.57% |
| DPZ220916C00310000 | 2022-06-27 1:02PM EDT | 310.00 | 90.90 | 83.10 | 88.80 | 0.00 | - | - | 2 | 55.85% |
| DPZ220916C00320000 | 2022-05-23 10:30AM EDT | 320.00 | 39.60 | 77.40 | 81.50 | 0.00 | - | 1 | 31 | 52.05% |
| DPZ220916C00330000 | 2022-06-27 9:30AM EDT | 330.00 | 74.67 | 65.60 | 71.30 | 0.00 | - | 1 | 43 | 50.46% |
| DPZ220916C00340000 | 2022-05-20 3:42PM EDT | 340.00 | 30.50 | 49.60 | 54.80 | 0.00 | - | 5 | 43 | 32.31% |
| DPZ220916C00350000 | 2022-05-18 10:29AM EDT | 350.00 | 18.40 | 42.20 | 48.40 | 0.00 | - | 2 | 14 | 34.59% |
| DPZ220916C00360000 | 2022-06-17 11:49AM EDT | 360.00 | 38.30 | 41.70 | 48.00 | 0.00 | - | 32 | 48 | 44.75% |
| DPZ220916C00370000 | 2022-06-27 9:30AM EDT | 370.00 | 43.43 | 35.40 | 40.80 | 0.00 | - | 1 | 62 | 42.70% |
| DPZ220916C00380000 | 2022-06-23 3:20PM EDT | 380.00 | 35.34 | 30.00 | 34.90 | 0.00 | - | 10 | 57 | 41.92% |
| DPZ220916C00390000 | 2022-06-22 12:57PM EDT | 390.00 | 30.10 | 23.60 | 28.90 | 0.00 | - | 3 | 65 | 40.31% |
| DPZ220916C00400000 | 2022-06-28 3:39PM EDT | 400.00 | 22.50 | 19.30 | 22.50 | 0.00 | - | 2 | 786 | 37.44% |
| DPZ220916C00410000 | 2022-06-27 12:37PM EDT | 410.00 | 19.50 | 15.30 | 19.40 | 0.00 | - | 1 | 56 | 38.37% |
| DPZ220916C00420000 | 2022-06-27 11:05AM EDT | 420.00 | 16.10 | 11.80 | 15.50 | 0.00 | - | 2 | 113 | 37.47% |
| DPZ220916C00430000 | 2022-06-27 1:16PM EDT | 430.00 | 12.30 | 9.30 | 11.80 | 0.00 | - | 2 | 84 | 36.04% |
| DPZ220916C00440000 | 2022-06-24 3:42PM EDT | 440.00 | 9.60 | 7.00 | 8.60 | 0.00 | - | 2 | 44 | 34.48% |
| DPZ220916C00450000 | 2022-06-28 2:28PM EDT | 450.00 | 6.27 | 5.50 | 6.80 | 0.00 | - | 2 | 89 | 34.51% |
| DPZ220916C00460000 | 2022-06-28 12:18PM EDT | 460.00 | 5.32 | 3.70 | 4.90 | 0.00 | - | 1 | 38 | 33.58% |
| DPZ220916C00470000 | 2022-06-23 3:05PM EDT | 470.00 | 4.30 | 2.55 | 4.20 | 0.00 | - | 1 | 44 | 34.67% |
| DPZ220916C00480000 | 2022-06-24 2:54PM EDT | 480.00 | 2.90 | 2.10 | 2.75 | 0.00 | - | 1 | 47 | 33.20% |
| DPZ220916C00490000 | 2022-06-27 1:21PM EDT | 490.00 | 2.25 | 1.55 | 2.10 | 0.00 | - | 5 | 54 | 33.31% |
| DPZ220916C00500000 | 2022-06-28 10:31AM EDT | 500.00 | 1.75 | 1.20 | 1.75 | 0.00 | - | 5 | 127 | 34.07% |
| DPZ220916C00510000 | 2022-06-27 10:00AM EDT | 510.00 | 1.50 | 0.55 | 2.05 | 0.00 | - | 1 | 50 | 37.35% |
| DPZ220916C00520000 | 2022-06-09 3:00PM EDT | 520.00 | 1.40 | 0.35 | 1.85 | 0.00 | - | 4 | 18 | 38.51% |
| DPZ220916C00530000 | 2022-05-20 12:26PM EDT | 530.00 | 0.05 | 0.45 | 1.95 | 0.00 | - | 1 | 1 | 40.87% |
| DPZ220916C00540000 | 2022-04-06 3:55PM EDT | 540.00 | 1.90 | 0.15 | 1.55 | 0.00 | - | 12 | 13 | 40.85% |
| DPZ220916C00550000 | 2022-06-10 2:20PM EDT | 550.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DPZ220916C00560000 | 2022-04-25 2:06PM EDT | 560.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 2 | 11 | 51.80% |
| DPZ220916C00590000 | 2022-05-10 3:04PM EDT | 590.00 | 0.42 | 0.05 | 1.90 | 0.00 | - | 1 | 1 | 51.12% |
| DPZ220916C00600000 | 2022-06-02 12:14PM EDT | 600.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 50.49% |
| DPZ220916C00620000 | 2022-05-05 2:19PM EDT | 620.00 | 0.84 | 0.00 | 0.50 | 0.00 | - | - | 4 | 45.14% |
| DPZ220916C00640000 | 2022-02-07 10:30AM EDT | 640.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DPZ220916C00660000 | 2022-06-21 10:44AM EDT | 660.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 10 | 57.69% |
| DPZ220916C00680000 | 2022-06-22 2:24PM EDT | 680.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 18 | 46.97% |
Opções de vendapara16 de setembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220916P00175000 | 2022-05-16 12:09AM EDT | 175.00 | 1.50 | 0.10 | 1.60 | 0.00 | - | - | 10 | 85.03% |
| DPZ220916P00190000 | 2022-05-16 1:56PM EDT | 190.00 | 1.90 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 77.42% |
| DPZ220916P00200000 | 2022-06-08 3:11PM EDT | 200.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 71.05% |
| DPZ220916P00220000 | 2022-05-27 11:10AM EDT | 220.00 | 1.85 | 0.20 | 3.80 | 0.00 | - | 1 | 9 | 73.39% |
| DPZ220916P00230000 | 2022-05-19 12:19PM EDT | 230.00 | 4.00 | 0.65 | 2.15 | 0.00 | - | 1 | 5 | 63.86% |
| DPZ220916P00240000 | 2022-06-01 1:06PM EDT | 240.00 | 2.35 | 0.00 | 1.95 | 0.00 | - | 5 | 23 | 55.59% |
| DPZ220916P00250000 | 2022-06-27 3:52PM EDT | 250.00 | 1.40 | 0.45 | 1.95 | 0.00 | - | 4 | 45 | 53.48% |
| DPZ220916P00260000 | 2022-06-06 10:38AM EDT | 260.00 | 2.95 | 0.75 | 2.25 | 0.00 | - | 2 | 150 | 51.59% |
| DPZ220916P00270000 | 2022-06-22 1:31PM EDT | 270.00 | 2.10 | 1.05 | 2.55 | 0.00 | - | 1 | 36 | 53.31% |
| DPZ220916P00280000 | 2022-06-28 2:21PM EDT | 280.00 | 2.20 | 1.85 | 2.65 | 0.00 | - | 1 | 74 | 49.44% |
| DPZ220916P00290000 | 2022-06-27 12:47PM EDT | 290.00 | 2.55 | 2.45 | 3.10 | 0.00 | - | 4 | 55 | 47.02% |
| DPZ220916P00300000 | 2022-06-28 3:49PM EDT | 300.00 | 3.57 | 2.80 | 3.80 | 0.00 | - | 4 | 1,434 | 45.22% |
| DPZ220916P00310000 | 2022-06-28 1:06PM EDT | 310.00 | 4.10 | 4.20 | 4.80 | 0.00 | - | 2 | 199 | 43.87% |
| DPZ220916P00320000 | 2022-06-28 11:26AM EDT | 320.00 | 4.90 | 5.50 | 6.50 | 0.00 | - | 10 | 137 | 43.70% |
| DPZ220916P00330000 | 2022-06-28 12:19PM EDT | 330.00 | 6.48 | 6.20 | 8.10 | 0.00 | - | 1 | 210 | 42.48% |
| DPZ220916P00340000 | 2022-06-28 1:22PM EDT | 340.00 | 8.40 | 8.20 | 10.00 | 0.00 | - | 5 | 129 | 41.23% |
| DPZ220916P00350000 | 2022-06-28 11:26AM EDT | 350.00 | 9.60 | 9.60 | 12.20 | 0.00 | - | 9 | 155 | 39.89% |
| DPZ220916P00360000 | 2022-06-28 11:23AM EDT | 360.00 | 11.74 | 12.20 | 16.00 | 0.00 | - | 15 | 81 | 40.44% |
| DPZ220916P00370000 | 2022-06-28 11:23AM EDT | 370.00 | 14.61 | 14.80 | 18.50 | 0.00 | - | 15 | 125 | 38.18% |
| DPZ220916P00380000 | 2022-06-24 3:53PM EDT | 380.00 | 18.40 | 18.70 | 22.70 | 0.00 | - | 10 | 85 | 37.72% |
| DPZ220916P00390000 | 2022-06-28 1:19PM EDT | 390.00 | 23.47 | 22.80 | 26.90 | 0.00 | - | 2 | 29 | 36.48% |
| DPZ220916P00400000 | 2022-06-24 10:58AM EDT | 400.00 | 28.10 | 28.00 | 32.30 | 0.00 | - | 2 | 70 | 36.09% |
| DPZ220916P00410000 | 2022-05-19 9:46AM EDT | 410.00 | 86.51 | 42.50 | 44.50 | 0.00 | - | 2 | 10 | 44.41% |
| DPZ220916P00420000 | 2022-06-24 10:12AM EDT | 420.00 | 37.50 | 40.00 | 44.40 | 0.00 | - | 1 | 13 | 34.71% |
| DPZ220916P00430000 | 2022-06-13 10:41AM EDT | 430.00 | 67.20 | 46.90 | 52.50 | 0.00 | - | 1 | 49 | 35.92% |
| DPZ220916P00440000 | 2022-06-22 12:15PM EDT | 440.00 | 56.30 | 54.30 | 58.90 | 0.00 | - | 1 | 21 | 33.65% |
| DPZ220916P00450000 | 2022-05-03 9:50AM EDT | 450.00 | 107.30 | 86.90 | 89.80 | 0.00 | - | 3 | 24 | 67.33% |
| DPZ220916P00460000 | 2022-06-27 3:37PM EDT | 460.00 | 67.90 | 71.50 | 76.60 | 0.00 | - | 1 | 15 | 35.58% |
| DPZ220916P00470000 | 2022-06-28 10:21AM EDT | 470.00 | 75.30 | 79.00 | 85.80 | 0.00 | - | 1 | 14 | 36.63% |
| DPZ220916P00480000 | 2022-06-22 2:49PM EDT | 480.00 | 90.00 | 89.10 | 94.50 | 0.00 | - | 4 | 65 | 36.01% |
| DPZ220916P00490000 | 2022-05-16 3:18PM EDT | 490.00 | 154.55 | 103.50 | 108.20 | 0.00 | - | 1 | 15 | 47.28% |
| DPZ220916P00520000 | 2022-05-09 3:42PM EDT | 520.00 | 186.67 | 132.50 | 141.90 | 0.00 | - | 5 | 0 | 52.45% |
| DPZ220916P00530000 | 2022-06-14 10:10AM EDT | 530.00 | 153.00 | 138.20 | 144.50 | 0.00 | - | 1 | 1 | 47.32% |
| DPZ220916P00550000 | 2022-04-28 3:47PM EDT | 550.00 | 195.67 | 180.50 | 190.00 | 0.00 | - | 3 | 3 | 93.57% |
| DPZ220916P00590000 | 2022-03-23 9:31AM EDT | 590.00 | 196.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
