Mercado fechará em 6 h 2 min

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
389,21-1,49 (-0,38%)
A partir de 09:57AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220916C002600002022-04-28 3:32PM EDT260.00104.10104.70113.300.00-110.00%
DPZ220916C002900002022-05-26 9:33AM EDT290.0077.70107.30112.800.00--169.57%
DPZ220916C003100002022-06-27 1:02PM EDT310.0090.9083.1088.800.00--255.85%
DPZ220916C003200002022-05-23 10:30AM EDT320.0039.6077.4081.500.00-13152.05%
DPZ220916C003300002022-06-27 9:30AM EDT330.0074.6765.6071.300.00-14350.46%
DPZ220916C003400002022-05-20 3:42PM EDT340.0030.5049.6054.800.00-54332.31%
DPZ220916C003500002022-05-18 10:29AM EDT350.0018.4042.2048.400.00-21434.59%
DPZ220916C003600002022-06-17 11:49AM EDT360.0038.3041.7048.000.00-324844.75%
DPZ220916C003700002022-06-27 9:30AM EDT370.0043.4335.4040.800.00-16242.70%
DPZ220916C003800002022-06-23 3:20PM EDT380.0035.3430.0034.900.00-105741.92%
DPZ220916C003900002022-06-22 12:57PM EDT390.0030.1023.6028.900.00-36540.31%
DPZ220916C004000002022-06-28 3:39PM EDT400.0022.5019.3022.500.00-278637.44%
DPZ220916C004100002022-06-27 12:37PM EDT410.0019.5015.3019.400.00-15638.37%
DPZ220916C004200002022-06-27 11:05AM EDT420.0016.1011.8015.500.00-211337.47%
DPZ220916C004300002022-06-27 1:16PM EDT430.0012.309.3011.800.00-28436.04%
DPZ220916C004400002022-06-24 3:42PM EDT440.009.607.008.600.00-24434.48%
DPZ220916C004500002022-06-28 2:28PM EDT450.006.275.506.800.00-28934.51%
DPZ220916C004600002022-06-28 12:18PM EDT460.005.323.704.900.00-13833.58%
DPZ220916C004700002022-06-23 3:05PM EDT470.004.302.554.200.00-14434.67%
DPZ220916C004800002022-06-24 2:54PM EDT480.002.902.102.750.00-14733.20%
DPZ220916C004900002022-06-27 1:21PM EDT490.002.251.552.100.00-55433.31%
DPZ220916C005000002022-06-28 10:31AM EDT500.001.751.201.750.00-512734.07%
DPZ220916C005100002022-06-27 10:00AM EDT510.001.500.552.050.00-15037.35%
DPZ220916C005200002022-06-09 3:00PM EDT520.001.400.351.850.00-41838.51%
DPZ220916C005300002022-05-20 12:26PM EDT530.000.050.451.950.00-1140.87%
DPZ220916C005400002022-04-06 3:55PM EDT540.001.900.151.550.00-121340.85%
DPZ220916C005500002022-06-10 2:20PM EDT550.000.610.000.000.00-12512.50%
DPZ220916C005600002022-04-25 2:06PM EDT560.001.100.003.300.00-21151.80%
DPZ220916C005900002022-05-10 3:04PM EDT590.000.420.051.900.00-1151.12%
DPZ220916C006000002022-06-02 12:14PM EDT600.000.750.001.500.00-22050.49%
DPZ220916C006200002022-05-05 2:19PM EDT620.000.840.000.500.00--445.14%
DPZ220916C006400002022-02-07 10:30AM EDT640.002.400.000.000.00-1925.00%
DPZ220916C006600002022-06-21 10:44AM EDT660.000.300.002.600.00-41057.69%
DPZ220916C006800002022-06-22 2:24PM EDT680.000.200.000.200.00-151846.97%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ220916P001750002022-05-16 12:09AM EDT175.001.500.101.600.00--1085.03%
DPZ220916P001900002022-05-16 1:56PM EDT190.001.900.051.700.00-1177.42%
DPZ220916P002000002022-06-08 3:11PM EDT200.000.900.001.550.00-1571.05%
DPZ220916P002200002022-05-27 11:10AM EDT220.001.850.203.800.00-1973.39%
DPZ220916P002300002022-05-19 12:19PM EDT230.004.000.652.150.00-1563.86%
DPZ220916P002400002022-06-01 1:06PM EDT240.002.350.001.950.00-52355.59%
DPZ220916P002500002022-06-27 3:52PM EDT250.001.400.451.950.00-44553.48%
DPZ220916P002600002022-06-06 10:38AM EDT260.002.950.752.250.00-215051.59%
DPZ220916P002700002022-06-22 1:31PM EDT270.002.101.052.550.00-13653.31%
DPZ220916P002800002022-06-28 2:21PM EDT280.002.201.852.650.00-17449.44%
DPZ220916P002900002022-06-27 12:47PM EDT290.002.552.453.100.00-45547.02%
DPZ220916P003000002022-06-28 3:49PM EDT300.003.572.803.800.00-41,43445.22%
DPZ220916P003100002022-06-28 1:06PM EDT310.004.104.204.800.00-219943.87%
DPZ220916P003200002022-06-28 11:26AM EDT320.004.905.506.500.00-1013743.70%
DPZ220916P003300002022-06-28 12:19PM EDT330.006.486.208.100.00-121042.48%
DPZ220916P003400002022-06-28 1:22PM EDT340.008.408.2010.000.00-512941.23%
DPZ220916P003500002022-06-28 11:26AM EDT350.009.609.6012.200.00-915539.89%
DPZ220916P003600002022-06-28 11:23AM EDT360.0011.7412.2016.000.00-158140.44%
DPZ220916P003700002022-06-28 11:23AM EDT370.0014.6114.8018.500.00-1512538.18%
DPZ220916P003800002022-06-24 3:53PM EDT380.0018.4018.7022.700.00-108537.72%
DPZ220916P003900002022-06-28 1:19PM EDT390.0023.4722.8026.900.00-22936.48%
DPZ220916P004000002022-06-24 10:58AM EDT400.0028.1028.0032.300.00-27036.09%
DPZ220916P004100002022-05-19 9:46AM EDT410.0086.5142.5044.500.00-21044.41%
DPZ220916P004200002022-06-24 10:12AM EDT420.0037.5040.0044.400.00-11334.71%
DPZ220916P004300002022-06-13 10:41AM EDT430.0067.2046.9052.500.00-14935.92%
DPZ220916P004400002022-06-22 12:15PM EDT440.0056.3054.3058.900.00-12133.65%
DPZ220916P004500002022-05-03 9:50AM EDT450.00107.3086.9089.800.00-32467.33%
DPZ220916P004600002022-06-27 3:37PM EDT460.0067.9071.5076.600.00-11535.58%
DPZ220916P004700002022-06-28 10:21AM EDT470.0075.3079.0085.800.00-11436.63%
DPZ220916P004800002022-06-22 2:49PM EDT480.0090.0089.1094.500.00-46536.01%
DPZ220916P004900002022-05-16 3:18PM EDT490.00154.55103.50108.200.00-11547.28%
DPZ220916P005200002022-05-09 3:42PM EDT520.00186.67132.50141.900.00-5052.45%
DPZ220916P005300002022-06-14 10:10AM EDT530.00153.00138.20144.500.00-1147.32%
DPZ220916P005500002022-04-28 3:47PM EDT550.00195.67180.50190.000.00-3393.57%
DPZ220916P005900002022-03-23 9:31AM EDT590.00196.200.000.000.00--10.00%