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 comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216C00270000 | 2022-06-24 1:16PM EDT | 270.00 | 128.20 | 135.40 | 144.40 | 0.00 | - | 2 | 2 | 59.00% |
| DPZ221216C00300000 | 2022-05-18 12:58PM EDT | 300.00 | 52.30 | 89.00 | 93.70 | 0.00 | - | - | 10 | 0.00% |
| DPZ221216C00320000 | 2022-05-16 12:09AM EDT | 320.00 | 44.80 | 76.80 | 80.20 | 0.00 | - | - | 9 | 0.00% |
| DPZ221216C00330000 | 2022-05-24 9:48AM EDT | 330.00 | 42.07 | 75.40 | 79.50 | 0.00 | - | - | 5 | 29.30% |
| DPZ221216C00350000 | 2022-05-23 1:29PM EDT | 350.00 | 33.20 | 61.50 | 64.70 | 0.00 | - | 2 | 5 | 30.23% |
| DPZ221216C00360000 | 2022-06-28 10:47AM EDT | 360.00 | 59.61 | 63.90 | 66.20 | 0.00 | - | 3 | 392 | 39.57% |
| DPZ221216C00370000 | 2022-05-27 2:12PM EDT | 370.00 | 33.42 | 50.70 | 55.10 | 0.00 | - | 3 | 7 | 34.30% |
| DPZ221216C00380000 | 2022-06-14 2:14PM EDT | 380.00 | 41.50 | 51.60 | 54.80 | 0.00 | - | 12 | 19 | 39.67% |
| DPZ221216C00390000 | 2022-07-01 10:08AM EDT | 390.00 | 41.90 | 43.90 | 47.50 | +2.27 | +5.73% | 2 | 27 | 37.65% |
| DPZ221216C00400000 | 2022-07-01 3:24PM EDT | 400.00 | 39.70 | 39.00 | 41.20 | +2.70 | +7.30% | 6 | 135 | 36.28% |
| DPZ221216C00410000 | 2022-06-29 11:54AM EDT | 410.00 | 29.20 | 33.70 | 35.90 | 0.00 | - | 1 | 32 | 35.51% |
| DPZ221216C00420000 | 2022-06-30 3:53PM EDT | 420.00 | 23.70 | 29.30 | 31.40 | 0.00 | - | 10 | 21 | 35.12% |
| DPZ221216C00430000 | 2022-06-30 3:41PM EDT | 430.00 | 24.05 | 26.10 | 27.00 | +3.64 | +17.83% | 1 | 417 | 34.46% |
| DPZ221216C00440000 | 2022-06-30 3:41PM EDT | 440.00 | 17.03 | 21.50 | 23.50 | 0.00 | - | 1 | 0 | 34.28% |
| DPZ221216C00450000 | 2022-06-29 2:09PM EDT | 450.00 | 15.10 | 18.20 | 20.10 | 0.00 | - | 1 | 36 | 33.85% |
| DPZ221216C00460000 | 2022-07-01 11:33AM EDT | 460.00 | 14.80 | 15.50 | 16.40 | +2.10 | +16.54% | 3 | 34 | 32.75% |
| DPZ221216C00470000 | 2022-07-01 11:32AM EDT | 470.00 | 12.30 | 13.10 | 13.70 | +2.50 | +25.51% | 6 | 47 | 32.29% |
| DPZ221216C00480000 | 2022-07-01 2:01PM EDT | 480.00 | 10.40 | 10.10 | 11.90 | +1.90 | +22.35% | 1 | 13 | 32.48% |
| DPZ221216C00490000 | 2022-06-30 1:36PM EDT | 490.00 | 6.90 | 8.50 | 9.70 | 0.00 | - | 3 | 381 | 31.90% |
| DPZ221216C00500000 | 2022-06-30 10:28AM EDT | 500.00 | 5.70 | 7.20 | 10.00 | 0.00 | - | 1 | 12 | 34.20% |
| DPZ221216C00510000 | 2022-06-28 2:00PM EDT | 510.00 | 4.90 | 4.60 | 7.00 | 0.00 | - | 3 | 17 | 31.94% |
| DPZ221216C00520000 | 2022-06-27 12:27PM EDT | 520.00 | 4.30 | 2.35 | 5.80 | 0.00 | - | 117 | 108 | 31.77% |
| DPZ221216C00530000 | 2022-06-29 3:57PM EDT | 530.00 | 2.90 | 3.90 | 4.40 | 0.00 | - | 1 | 16 | 30.89% |
| DPZ221216C00540000 | 2022-06-22 1:39PM EDT | 540.00 | 2.95 | 3.20 | 3.60 | 0.00 | - | 4 | 9 | 30.76% |
| DPZ221216C00550000 | 2022-06-22 12:35PM EDT | 550.00 | 2.45 | 2.65 | 2.90 | 0.00 | - | 2 | 5 | 30.55% |
| DPZ221216C00560000 | 2022-06-28 10:47AM EDT | 560.00 | 1.70 | 1.95 | 2.55 | 0.00 | - | 3 | 370 | 30.97% |
| DPZ221216C00580000 | 2022-06-22 1:51PM EDT | 580.00 | 1.20 | 0.55 | 2.05 | 0.00 | - | 5 | 0 | 31.98% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216P00180000 | 2022-06-21 2:23PM EDT | 180.00 | 1.19 | 0.05 | 1.75 | 0.00 | - | 1 | 1 | 59.42% |
| DPZ221216P00190000 | 2022-04-28 10:55AM EDT | 190.00 | 3.80 | 1.10 | 2.90 | 0.00 | - | 3 | 3 | 64.11% |
| DPZ221216P00195000 | 2022-05-20 1:03PM EDT | 195.00 | 3.90 | 0.85 | 2.35 | 0.00 | - | 3 | 5 | 59.62% |
| DPZ221216P00200000 | 2022-06-24 2:48PM EDT | 200.00 | 1.25 | 1.35 | 2.15 | 0.00 | - | 1 | 4 | 58.73% |
| DPZ221216P00210000 | 2022-05-25 3:59PM EDT | 210.00 | 3.60 | 0.75 | 2.25 | 0.00 | - | - | 3 | 53.56% |
| DPZ221216P00220000 | 2022-06-30 2:27PM EDT | 220.00 | 1.92 | 1.10 | 2.60 | 0.00 | - | 2 | 53 | 52.23% |
| DPZ221216P00230000 | 2022-06-09 11:17AM EDT | 230.00 | 3.20 | 0.40 | 4.40 | 0.00 | - | 1 | 4 | 51.54% |
| DPZ221216P00250000 | 2022-06-30 10:09AM EDT | 250.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | 2 | 6 | 48.32% |
| DPZ221216P00260000 | 2022-06-29 2:57PM EDT | 260.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 3 | 14 | 46.61% |
| DPZ221216P00270000 | 2022-07-01 10:12AM EDT | 270.00 | 4.70 | 4.10 | 4.50 | -0.10 | -2.08% | 2 | 18 | 45.29% |
| DPZ221216P00280000 | 2022-06-30 10:12AM EDT | 280.00 | 5.70 | 5.00 | 5.30 | -0.30 | -5.00% | 2 | 0 | 43.99% |
| DPZ221216P00290000 | 2022-06-29 2:58PM EDT | 290.00 | 7.20 | 5.90 | 6.30 | 0.00 | - | 12 | 24 | 42.87% |
| DPZ221216P00300000 | 2022-06-29 2:41PM EDT | 300.00 | 8.60 | 7.30 | 7.50 | 0.00 | - | 48 | 562 | 41.85% |
| DPZ221216P00310000 | 2022-06-29 1:41PM EDT | 310.00 | 10.30 | 8.40 | 8.80 | 0.00 | - | 2 | 16 | 40.71% |
| DPZ221216P00320000 | 2022-07-01 10:25AM EDT | 320.00 | 11.30 | 9.40 | 10.50 | -0.90 | -7.38% | 2 | 24 | 39.91% |
| DPZ221216P00330000 | 2022-07-01 1:49PM EDT | 330.00 | 12.50 | 11.50 | 12.40 | -1.60 | -11.35% | 8 | 21 | 39.05% |
| DPZ221216P00340000 | 2022-06-29 2:25PM EDT | 340.00 | 14.70 | 13.40 | 14.40 | -1.80 | -10.91% | 2 | 52 | 38.01% |
| DPZ221216P00350000 | 2022-06-29 1:13PM EDT | 350.00 | 20.00 | 15.50 | 17.10 | 0.00 | - | 1 | 0 | 37.48% |
| DPZ221216P00360000 | 2022-07-01 11:36AM EDT | 360.00 | 20.75 | 18.00 | 19.80 | -1.75 | -7.78% | 2 | 211 | 36.58% |
| DPZ221216P00370000 | 2022-06-24 11:48AM EDT | 370.00 | 25.90 | 21.80 | 23.00 | 0.00 | - | 1 | 33 | 35.87% |
| DPZ221216P00380000 | 2022-06-29 2:42PM EDT | 380.00 | 31.00 | 24.10 | 26.30 | 0.00 | - | 1 | 42 | 34.91% |
| DPZ221216P00390000 | 2022-07-01 2:07PM EDT | 390.00 | 30.30 | 27.90 | 30.60 | -5.10 | -14.41% | 1 | 0 | 34.55% |
| DPZ221216P00400000 | 2022-06-29 12:50PM EDT | 400.00 | 40.40 | 33.40 | 34.70 | 0.00 | - | 5 | 32 | 33.62% |
| DPZ221216P00410000 | 2022-06-30 2:59PM EDT | 410.00 | 46.30 | 37.00 | 40.10 | 0.00 | - | 1 | 17 | 33.52% |
| DPZ221216P00420000 | 2022-05-19 10:01AM EDT | 420.00 | 94.60 | 56.70 | 59.80 | 0.00 | - | - | 1 | 46.13% |
| DPZ221216P00430000 | 2022-05-31 1:53PM EDT | 430.00 | 76.10 | 55.30 | 57.70 | 0.00 | - | 1 | 11 | 38.45% |
| DPZ221216P00460000 | 2022-06-24 9:37AM EDT | 460.00 | 74.15 | 68.20 | 70.00 | 0.00 | - | 1 | 0 | 29.86% |
| DPZ221216P00470000 | 2022-07-01 2:07PM EDT | 470.00 | 79.17 | 74.20 | 78.60 | -60.03 | -43.13% | 1 | 5 | 30.67% |
| DPZ221216P00490000 | 2022-06-21 11:29AM EDT | 490.00 | 108.20 | 89.90 | 96.80 | 0.00 | - | - | 0 | 32.80% |
| DPZ221216P00500000 | 2022-06-21 11:29AM EDT | 500.00 | 117.20 | 98.50 | 103.10 | 0.00 | - | 1 | 17 | 29.80% |
| DPZ221216P00520000 | 2022-05-16 12:09AM EDT | 520.00 | 186.79 | 138.00 | 145.90 | 0.00 | - | - | 5 | 55.54% |
© 2022 Yahoo. Todos os direitos reservados.
