DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616C00180000 | 2023-01-26 4:49PM EDT | 180.00 | 176.60 | 115.00 | 124.30 | 0.00 | - | - | 1 | 188.67% |
| DPZ230616C00200000 | 2023-01-19 4:13PM EDT | 200.00 | 157.60 | 155.00 | 164.30 | 0.00 | - | 1 | 1 | 543.74% |
| DPZ230616C00220000 | 2023-05-11 12:54PM EDT | 220.00 | 88.40 | 70.50 | 79.00 | 0.00 | - | 1 | 3 | 120.70% |
| DPZ230616C00230000 | 2023-02-24 11:14AM EDT | 230.00 | 83.30 | 84.80 | 88.30 | 0.00 | - | 3 | 3 | 217.21% |
| DPZ230616C00240000 | 2023-05-16 10:30AM EDT | 240.00 | 65.40 | 53.00 | 56.40 | 0.00 | - | 1 | 0 | 68.56% |
| DPZ230616C00250000 | 2023-05-30 9:36AM EDT | 250.00 | 49.80 | 44.00 | 47.20 | 0.00 | - | 1 | 8 | 65.82% |
| DPZ230616C00260000 | 2023-05-12 11:30AM EDT | 260.00 | 48.60 | 33.60 | 36.20 | 0.00 | - | 1 | 4 | 45.00% |
| DPZ230616C00270000 | 2023-05-31 11:08AM EDT | 270.00 | 18.90 | 24.40 | 26.30 | 0.00 | - | 2 | 5 | 35.45% |
| DPZ230616C00275000 | 2023-05-31 12:39PM EDT | 275.00 | 15.00 | 19.90 | 22.30 | 0.00 | - | 3 | 5 | 37.06% |
| DPZ230616C00280000 | 2023-05-31 1:02PM EDT | 280.00 | 10.80 | 15.90 | 17.80 | 0.00 | - | 29 | 29 | 33.69% |
| DPZ230616C00285000 | 2023-05-31 1:15PM EDT | 285.00 | 7.90 | 11.70 | 13.10 | 0.00 | - | 20 | 23 | 28.44% |
| DPZ230616C00287500 | 2023-05-31 12:17PM EDT | 287.50 | 7.30 | 9.90 | 11.40 | 0.00 | - | 12 | 24 | 28.50% |
| DPZ230616C00290000 | 2023-05-31 3:39PM EDT | 290.00 | 6.60 | 8.80 | 9.60 | 0.00 | - | 71 | 70 | 27.55% |
| DPZ230616C00292500 | 2023-05-31 3:50PM EDT | 292.50 | 5.10 | 7.40 | 8.40 | 0.00 | - | 21 | 34 | 28.58% |
| DPZ230616C00295000 | 2023-06-01 9:38AM EDT | 295.00 | 6.50 | 6.00 | 7.00 | +2.00 | +44.44% | 5 | 22 | 28.16% |
| DPZ230616C00297500 | 2023-05-31 3:23PM EDT | 297.50 | 3.50 | 4.70 | 5.40 | 0.00 | - | 3 | 114 | 26.35% |
| DPZ230616C00300000 | 2023-05-31 1:56PM EDT | 300.00 | 2.30 | 3.70 | 4.40 | 0.00 | - | 27 | 619 | 26.37% |
| DPZ230616C00302500 | 2023-05-31 2:12PM EDT | 302.50 | 2.00 | 2.75 | 3.40 | 0.00 | - | 5 | 65 | 25.76% |
| DPZ230616C00305000 | 2023-05-31 2:08PM EDT | 305.00 | 1.56 | 2.25 | 2.90 | 0.00 | - | 5 | 13 | 26.80% |
| DPZ230616C00307500 | 2023-05-31 12:18PM EDT | 307.50 | 1.30 | 1.70 | 2.15 | 0.00 | - | 1 | 29 | 26.09% |
| DPZ230616C00310000 | 2023-05-31 10:43AM EDT | 310.00 | 0.97 | 1.20 | 1.70 | 0.00 | - | 2 | 424 | 26.34% |
| DPZ230616C00312500 | 2023-05-30 10:13AM EDT | 312.50 | 1.61 | 1.00 | 1.35 | 0.00 | - | 10 | 13 | 26.69% |
| DPZ230616C00315000 | 2023-05-31 10:12AM EDT | 315.00 | 0.60 | 0.65 | 1.10 | 0.00 | - | 1 | 22 | 27.27% |
| DPZ230616C00317500 | 2023-06-01 9:40AM EDT | 317.50 | 0.77 | 0.15 | 0.90 | -1.40 | -64.52% | 10 | 5 | 27.88% |
| DPZ230616C00320000 | 2023-05-31 1:38PM EDT | 320.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 12 | 182 | 27.08% |
| DPZ230616C00322500 | 2023-05-30 3:59PM EDT | 322.50 | 0.49 | 0.25 | 0.70 | 0.00 | - | 15 | 15 | 30.10% |
| DPZ230616C00325000 | 2023-05-31 10:08AM EDT | 325.00 | 0.30 | 0.15 | 1.35 | 0.00 | - | 2 | 37 | 38.01% |
| DPZ230616C00327500 | 2023-05-30 3:59PM EDT | 327.50 | 0.35 | 0.15 | 1.50 | 0.00 | - | 4 | 14 | 41.33% |
| DPZ230616C00330000 | 2023-05-31 11:38AM EDT | 330.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 1 | 264 | 43.43% |
| DPZ230616C00332500 | 2023-05-22 11:28AM EDT | 332.50 | 1.50 | 0.10 | 1.60 | 0.00 | - | - | 4 | 46.30% |
| DPZ230616C00335000 | 2023-05-24 9:59AM EDT | 335.00 | 0.57 | 0.10 | 1.60 | 0.00 | - | - | 10 | 48.34% |
| DPZ230616C00340000 | 2023-05-31 11:30AM EDT | 340.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | 1 | 475 | 51.84% |
| DPZ230616C00345000 | 2023-05-31 9:54AM EDT | 345.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 2 | 7 | 55.64% |
| DPZ230616C00350000 | 2023-05-31 11:38AM EDT | 350.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 17 | 617 | 46.44% |
| DPZ230616C00360000 | 2023-05-30 9:33AM EDT | 360.00 | 0.41 | 0.05 | 1.50 | 0.00 | - | 2 | 321 | 57.03% |
| DPZ230616C00370000 | 2023-06-01 9:30AM EDT | 370.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 383 | 70.48% |
| DPZ230616C00375000 | 2023-05-22 9:52AM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.63% |
| DPZ230616C00380000 | 2023-05-31 2:35PM EDT | 380.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 599 | 68.48% |
| DPZ230616C00390000 | 2023-05-12 12:34PM EDT | 390.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 9 | 954 | 68.99% |
| DPZ230616C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 3 | 286 | 72.80% |
| DPZ230616C00410000 | 2023-05-30 12:43PM EDT | 410.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 777 | 84.40% |
| DPZ230616C00420000 | 2023-05-30 1:48PM EDT | 420.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 83 | 530 | 89.31% |
| DPZ230616C00430000 | 2023-05-30 9:33AM EDT | 430.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 94.04% |
| DPZ230616C00440000 | 2023-05-02 10:02AM EDT | 440.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 98.63% |
| DPZ230616C00450000 | 2023-05-08 11:18AM EDT | 450.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 53 | 76.37% |
| DPZ230616C00460000 | 2023-05-04 1:33PM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| DPZ230616C00470000 | 2023-04-24 2:22PM EDT | 470.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 111.57% |
| DPZ230616C00480000 | 2023-03-15 1:41PM EDT | 480.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 100.29% |
| DPZ230616C00490000 | 2023-02-06 2:43PM EDT | 490.00 | 1.15 | 0.05 | 1.15 | 0.00 | - | 1 | 32 | 115.58% |
| DPZ230616C00500000 | 2023-05-05 3:07PM EDT | 500.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 90 | 334 | 92.77% |
| DPZ230616C00520000 | 2022-12-20 4:49PM EDT | 520.00 | 1.50 | 0.20 | 1.65 | 0.00 | - | 1 | 28 | 135.06% |
| DPZ230616C00540000 | 2023-05-02 12:39PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 137.79% |
| DPZ230616C00560000 | 2023-04-26 11:32AM EDT | 560.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 99.61% |
| DPZ230616C00580000 | 2023-04-26 11:32AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 104.69% |
Opções de vendapara16 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616P00160000 | 2023-03-21 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 170 | 133.30% |
| DPZ230616P00165000 | 2023-03-08 4:04PM EDT | 165.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 136.13% |
| DPZ230616P00175000 | 2023-03-07 1:25PM EDT | 175.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | - | 1 | 125.73% |
| DPZ230616P00180000 | 2023-05-08 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 92.38% |
| DPZ230616P00185000 | 2023-05-11 2:09PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 90.63% |
| DPZ230616P00190000 | 2023-05-11 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 85.94% |
| DPZ230616P00200000 | 2023-05-23 1:45PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 53 | 74.22% |
| DPZ230616P00210000 | 2023-05-25 12:52PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 65.82% |
| DPZ230616P00220000 | 2023-05-15 2:52PM EDT | 220.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 50 | 81.45% |
| DPZ230616P00230000 | 2023-05-16 11:57AM EDT | 230.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 71.05% |
| DPZ230616P00240000 | 2023-05-25 1:33PM EDT | 240.00 | 0.24 | 0.05 | 1.55 | 0.00 | - | 1 | 66 | 61.74% |
| DPZ230616P00250000 | 2023-05-31 2:26PM EDT | 250.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 31 | 627 | 46.92% |
| DPZ230616P00260000 | 2023-05-31 10:35AM EDT | 260.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 6 | 451 | 39.87% |
| DPZ230616P00265000 | 2023-05-31 3:30PM EDT | 265.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 15 | 31 | 37.96% |
| DPZ230616P00270000 | 2023-05-31 2:35PM EDT | 270.00 | 1.48 | 0.95 | 1.15 | 0.00 | - | 8 | 161 | 35.21% |
| DPZ230616P00275000 | 2023-06-01 9:36AM EDT | 275.00 | 1.60 | 1.40 | 1.75 | -0.40 | -20.00% | 1 | 55 | 34.24% |
| DPZ230616P00280000 | 2023-06-01 9:33AM EDT | 280.00 | 2.25 | 2.15 | 2.50 | -0.75 | -25.00% | 2 | 267 | 32.70% |
| DPZ230616P00285000 | 2023-06-01 9:38AM EDT | 285.00 | 3.28 | 3.00 | 3.60 | -1.22 | -27.11% | 3 | 75 | 31.43% |
| DPZ230616P00287500 | 2023-05-31 12:35PM EDT | 287.50 | 7.00 | 3.80 | 4.30 | 0.00 | - | 25 | 62 | 30.84% |
| DPZ230616P00290000 | 2023-06-01 9:40AM EDT | 290.00 | 4.75 | 4.50 | 5.00 | -1.95 | -29.10% | 5 | 256 | 29.78% |
| DPZ230616P00292500 | 2023-05-31 3:48PM EDT | 292.50 | 8.10 | 5.60 | 6.90 | 0.00 | - | 57 | 54 | 33.19% |
| DPZ230616P00295000 | 2023-05-31 3:50PM EDT | 295.00 | 9.70 | 6.40 | 7.40 | 0.00 | - | 10 | 22 | 30.27% |
| DPZ230616P00297500 | 2023-05-31 9:46AM EDT | 297.50 | 10.40 | 8.20 | 9.00 | 0.00 | - | 1 | 21 | 31.33% |
| DPZ230616P00300000 | 2023-05-31 3:24PM EDT | 300.00 | 12.50 | 8.80 | 10.00 | 0.00 | - | 20 | 670 | 29.39% |
| DPZ230616P00302500 | 2023-05-31 9:42AM EDT | 302.50 | 13.40 | 11.10 | 12.70 | 0.00 | - | 1 | 17 | 34.09% |
| DPZ230616P00305000 | 2023-05-31 11:13AM EDT | 305.00 | 20.25 | 12.50 | 13.60 | 0.00 | - | 3 | 57 | 30.61% |
| DPZ230616P00307500 | 2023-05-30 3:34PM EDT | 307.50 | 16.59 | 14.90 | 16.90 | 0.00 | - | 3 | 10 | 37.56% |
| DPZ230616P00310000 | 2023-05-31 2:45PM EDT | 310.00 | 21.99 | 17.00 | 18.70 | 0.00 | - | 4 | 618 | 37.44% |
| DPZ230616P00312500 | 2023-05-30 1:11PM EDT | 312.50 | 20.27 | 18.40 | 20.80 | 0.00 | - | 2 | 4 | 38.42% |
| DPZ230616P00315000 | 2023-05-25 11:08AM EDT | 315.00 | 13.60 | 21.10 | 24.60 | 0.00 | - | - | 1 | 47.77% |
| DPZ230616P00317500 | 2023-05-25 10:53AM EDT | 317.50 | 15.20 | 22.60 | 26.10 | 0.00 | - | - | 4 | 45.56% |
| DPZ230616P00320000 | 2023-05-31 11:26AM EDT | 320.00 | 33.40 | 25.70 | 26.90 | 0.00 | - | 1 | 396 | 38.33% |
| DPZ230616P00322500 | 2023-05-22 9:42AM EDT | 322.50 | 11.63 | 27.30 | 30.90 | 0.00 | - | - | 1 | 49.76% |
| DPZ230616P00325000 | 2023-05-26 11:43AM EDT | 325.00 | 23.20 | 30.20 | 32.20 | 0.00 | - | 2 | 3 | 45.00% |
| DPZ230616P00327500 | 2023-05-22 10:01AM EDT | 327.50 | 16.60 | 31.90 | 35.60 | 0.00 | - | - | 1 | 52.97% |
| DPZ230616P00330000 | 2023-05-30 11:55AM EDT | 330.00 | 38.50 | 35.30 | 37.80 | 0.00 | - | 2 | 390 | 53.48% |
| DPZ230616P00340000 | 2023-05-26 2:34PM EDT | 340.00 | 39.00 | 45.20 | 47.30 | 0.00 | - | 10 | 267 | 50.22% |
| DPZ230616P00350000 | 2023-05-09 10:40AM EDT | 350.00 | 41.50 | 54.90 | 58.40 | 0.00 | - | 1 | 0 | 61.38% |
| DPZ230616P00360000 | 2023-05-31 11:25AM EDT | 360.00 | 73.50 | 64.70 | 67.70 | 0.00 | - | 1 | 10 | 63.92% |
| DPZ230616P00370000 | 2023-05-10 3:01PM EDT | 370.00 | 63.30 | 74.70 | 78.30 | 0.00 | - | 108 | 12 | 73.79% |
| DPZ230616P00380000 | 2023-02-23 3:26PM EDT | 380.00 | 75.10 | 67.30 | 71.00 | 0.00 | - | 9 | 161 | 0.00% |
| DPZ230616P00390000 | 2023-04-27 3:12PM EDT | 390.00 | 67.00 | 86.90 | 95.00 | 0.00 | - | 26 | 0 | 56.35% |
| DPZ230616P00400000 | 2023-04-27 10:55AM EDT | 400.00 | 81.30 | 96.10 | 105.00 | 0.00 | - | 1 | 0 | 60.74% |
| DPZ230616P00410000 | 2022-12-08 11:39AM EDT | 410.00 | 53.30 | 69.80 | 72.80 | 0.00 | - | 2 | 21 | 0.00% |
| DPZ230616P00450000 | 2023-01-25 1:00PM EDT | 450.00 | 107.58 | 148.00 | 157.50 | 0.00 | - | - | 1 | 130.52% |
© 2023 Yahoo. Todos os direitos reservados.