Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
403,61+13,90 (+3,57%)
No fechamento: 04:00PM EDT
403,50 -0,11 (-0,03%)
Pós-fechamento: 07:48PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ221216C002700002022-06-24 1:16PM EDT270.00128.20135.40144.400.00-2259.00%
DPZ221216C003000002022-05-18 12:58PM EDT300.0052.3089.0093.700.00--100.00%
DPZ221216C003200002022-05-16 12:09AM EDT320.0044.8076.8080.200.00--90.00%
DPZ221216C003300002022-05-24 9:48AM EDT330.0042.0775.4079.500.00--529.30%
DPZ221216C003500002022-05-23 1:29PM EDT350.0033.2061.5064.700.00-2530.23%
DPZ221216C003600002022-06-28 10:47AM EDT360.0059.6163.9066.200.00-339239.57%
DPZ221216C003700002022-05-27 2:12PM EDT370.0033.4250.7055.100.00-3734.30%
DPZ221216C003800002022-06-14 2:14PM EDT380.0041.5051.6054.800.00-121939.67%
DPZ221216C003900002022-07-01 10:08AM EDT390.0041.9043.9047.50+2.27+5.73%22737.65%
DPZ221216C004000002022-07-01 3:24PM EDT400.0039.7039.0041.20+2.70+7.30%613536.28%
DPZ221216C004100002022-06-29 11:54AM EDT410.0029.2033.7035.900.00-13235.51%
DPZ221216C004200002022-06-30 3:53PM EDT420.0023.7029.3031.400.00-102135.12%
DPZ221216C004300002022-06-30 3:41PM EDT430.0024.0526.1027.00+3.64+17.83%141734.46%
DPZ221216C004400002022-06-30 3:41PM EDT440.0017.0321.5023.500.00-1034.28%
DPZ221216C004500002022-06-29 2:09PM EDT450.0015.1018.2020.100.00-13633.85%
DPZ221216C004600002022-07-01 11:33AM EDT460.0014.8015.5016.40+2.10+16.54%33432.75%
DPZ221216C004700002022-07-01 11:32AM EDT470.0012.3013.1013.70+2.50+25.51%64732.29%
DPZ221216C004800002022-07-01 2:01PM EDT480.0010.4010.1011.90+1.90+22.35%11332.48%
DPZ221216C004900002022-06-30 1:36PM EDT490.006.908.509.700.00-338131.90%
DPZ221216C005000002022-06-30 10:28AM EDT500.005.707.2010.000.00-11234.20%
DPZ221216C005100002022-06-28 2:00PM EDT510.004.904.607.000.00-31731.94%
DPZ221216C005200002022-06-27 12:27PM EDT520.004.302.355.800.00-11710831.77%
DPZ221216C005300002022-06-29 3:57PM EDT530.002.903.904.400.00-11630.89%
DPZ221216C005400002022-06-22 1:39PM EDT540.002.953.203.600.00-4930.76%
DPZ221216C005500002022-06-22 12:35PM EDT550.002.452.652.900.00-2530.55%
DPZ221216C005600002022-06-28 10:47AM EDT560.001.701.952.550.00-337030.97%
DPZ221216C005800002022-06-22 1:51PM EDT580.001.200.552.050.00-5031.98%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ221216P001800002022-06-21 2:23PM EDT180.001.190.051.750.00-1159.42%
DPZ221216P001900002022-04-28 10:55AM EDT190.003.801.102.900.00-3364.11%
DPZ221216P001950002022-05-20 1:03PM EDT195.003.900.852.350.00-3559.62%
DPZ221216P002000002022-06-24 2:48PM EDT200.001.251.352.150.00-1458.73%
DPZ221216P002100002022-05-25 3:59PM EDT210.003.600.752.250.00--353.56%
DPZ221216P002200002022-06-30 2:27PM EDT220.001.921.102.600.00-25352.23%
DPZ221216P002300002022-06-09 11:17AM EDT230.003.200.404.400.00-1451.54%
DPZ221216P002500002022-06-30 10:09AM EDT250.003.402.903.300.00-2648.32%
DPZ221216P002600002022-06-29 2:57PM EDT260.004.103.503.800.00-31446.61%
DPZ221216P002700002022-07-01 10:12AM EDT270.004.704.104.50-0.10-2.08%21845.29%
DPZ221216P002800002022-06-30 10:12AM EDT280.005.705.005.30-0.30-5.00%2043.99%
DPZ221216P002900002022-06-29 2:58PM EDT290.007.205.906.300.00-122442.87%
DPZ221216P003000002022-06-29 2:41PM EDT300.008.607.307.500.00-4856241.85%
DPZ221216P003100002022-06-29 1:41PM EDT310.0010.308.408.800.00-21640.71%
DPZ221216P003200002022-07-01 10:25AM EDT320.0011.309.4010.50-0.90-7.38%22439.91%
DPZ221216P003300002022-07-01 1:49PM EDT330.0012.5011.5012.40-1.60-11.35%82139.05%
DPZ221216P003400002022-06-29 2:25PM EDT340.0014.7013.4014.40-1.80-10.91%25238.01%
DPZ221216P003500002022-06-29 1:13PM EDT350.0020.0015.5017.100.00-1037.48%
DPZ221216P003600002022-07-01 11:36AM EDT360.0020.7518.0019.80-1.75-7.78%221136.58%
DPZ221216P003700002022-06-24 11:48AM EDT370.0025.9021.8023.000.00-13335.87%
DPZ221216P003800002022-06-29 2:42PM EDT380.0031.0024.1026.300.00-14234.91%
DPZ221216P003900002022-07-01 2:07PM EDT390.0030.3027.9030.60-5.10-14.41%1034.55%
DPZ221216P004000002022-06-29 12:50PM EDT400.0040.4033.4034.700.00-53233.62%
DPZ221216P004100002022-06-30 2:59PM EDT410.0046.3037.0040.100.00-11733.52%
DPZ221216P004200002022-05-19 10:01AM EDT420.0094.6056.7059.800.00--146.13%
DPZ221216P004300002022-05-31 1:53PM EDT430.0076.1055.3057.700.00-11138.45%
DPZ221216P004600002022-06-24 9:37AM EDT460.0074.1568.2070.000.00-1029.86%
DPZ221216P004700002022-07-01 2:07PM EDT470.0079.1774.2078.60-60.03-43.13%1530.67%
DPZ221216P004900002022-06-21 11:29AM EDT490.00108.2089.9096.800.00--032.80%
DPZ221216P005000002022-06-21 11:29AM EDT500.00117.2098.50103.100.00-11729.80%
DPZ221216P005200002022-05-16 12:09AM EDT520.00186.79138.00145.900.00--555.54%