DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230915C00170000 | 2023-02-16 11:17AM EDT | 170.00 | 190.00 | 140.50 | 148.30 | 0.00 | - | - | 1 | 132.25% |
| DPZ230915C00175000 | 2023-02-21 3:56PM EDT | 175.00 | 181.00 | 140.00 | 148.90 | 0.00 | - | - | 1 | 141.50% |
| DPZ230915C00180000 | 2023-03-27 10:45AM EDT | 180.00 | 145.10 | 157.50 | 166.90 | 0.00 | - | - | 4 | 195.44% |
| DPZ230915C00185000 | 2023-04-27 9:30AM EDT | 185.00 | 168.80 | 113.00 | 122.00 | 0.00 | - | - | 1 | 81.91% |
| DPZ230915C00210000 | 2023-03-21 2:03PM EDT | 210.00 | 113.21 | 113.20 | 122.60 | 0.00 | - | 2 | 3 | 126.81% |
| DPZ230915C00220000 | 2023-05-23 10:15AM EDT | 220.00 | 91.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ230915C00240000 | 2023-03-24 3:41PM EDT | 240.00 | 83.00 | 94.80 | 101.00 | 0.00 | - | 1 | 1 | 118.34% |
| DPZ230915C00250000 | 2023-05-19 1:37PM EDT | 250.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230915C00260000 | 2023-03-29 1:40PM EDT | 260.00 | 78.10 | 66.00 | 69.60 | 0.00 | - | 1 | 2 | 81.59% |
| DPZ230915C00270000 | 2023-05-31 3:30PM EDT | 270.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| DPZ230915C00280000 | 2023-05-31 11:17AM EDT | 280.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ230915C00290000 | 2023-05-31 10:15AM EDT | 290.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| DPZ230915C00300000 | 2023-05-31 2:13PM EDT | 300.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.78% |
| DPZ230915C00310000 | 2023-05-30 12:51PM EDT | 310.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 1.56% |
| DPZ230915C00320000 | 2023-05-31 3:50PM EDT | 320.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 672 | 3.13% |
| DPZ230915C00330000 | 2023-05-30 2:27PM EDT | 330.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| DPZ230915C00340000 | 2023-05-31 2:18PM EDT | 340.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 94 | 148 | 6.25% |
| DPZ230915C00350000 | 2023-05-31 11:03AM EDT | 350.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 54 | 111 | 6.25% |
| DPZ230915C00360000 | 2023-05-26 3:39PM EDT | 360.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 6.25% |
| DPZ230915C00370000 | 2023-05-15 1:37PM EDT | 370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| DPZ230915C00380000 | 2023-05-23 10:12AM EDT | 380.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 12.50% |
| DPZ230915C00390000 | 2023-05-23 10:18AM EDT | 390.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| DPZ230915C00400000 | 2023-05-31 11:44AM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 12.50% |
| DPZ230915C00410000 | 2023-05-04 11:39AM EDT | 410.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| DPZ230915C00420000 | 2023-04-27 3:01PM EDT | 420.00 | 1.55 | 0.15 | 1.00 | 0.00 | - | 3 | 83 | 36.43% |
| DPZ230915C00430000 | 2023-05-05 2:21PM EDT | 430.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 12.50% |
| DPZ230915C00440000 | 2023-05-30 10:35AM EDT | 440.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 12.50% |
| DPZ230915C00450000 | 2023-04-27 3:31PM EDT | 450.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 4 | 89 | 42.97% |
| DPZ230915C00460000 | 2023-03-23 10:39AM EDT | 460.00 | 1.15 | 0.85 | 1.60 | 0.00 | - | 3 | 50 | 47.51% |
| DPZ230915C00470000 | 2023-04-04 11:52AM EDT | 470.00 | 1.40 | 0.05 | 1.25 | 0.00 | - | 1 | 23 | 47.10% |
| DPZ230915C00480000 | 2023-05-30 12:04PM EDT | 480.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 12.50% |
| DPZ230915C00540000 | 2023-05-30 3:08PM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230915P00150000 | 2023-04-28 3:37PM EDT | 150.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 11 | 65.11% |
| DPZ230915P00155000 | 2023-04-26 2:32PM EDT | 155.00 | 0.62 | 0.00 | 1.10 | 0.00 | - | 6 | 5 | 58.91% |
| DPZ230915P00160000 | 2023-04-26 2:30PM EDT | 160.00 | 0.66 | 0.10 | 1.15 | 0.00 | - | 7 | 13 | 57.47% |
| DPZ230915P00165000 | 2023-05-31 3:50PM EDT | 165.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DPZ230915P00170000 | 2023-05-31 3:50PM EDT | 170.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 25.00% |
| DPZ230915P00175000 | 2023-05-02 3:49PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| DPZ230915P00180000 | 2023-05-02 12:05PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| DPZ230915P00185000 | 2023-05-01 10:45AM EDT | 185.00 | 0.70 | 0.80 | 4.50 | 0.00 | - | 9 | 14 | 60.54% |
| DPZ230915P00190000 | 2023-05-09 3:38PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 12.50% |
| DPZ230915P00195000 | 2023-05-08 11:23AM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| DPZ230915P00200000 | 2023-05-17 11:49AM EDT | 200.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| DPZ230915P00210000 | 2023-05-31 3:31PM EDT | 210.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 12.50% |
| DPZ230915P00220000 | 2023-05-30 11:40AM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| DPZ230915P00230000 | 2023-05-30 12:23PM EDT | 230.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| DPZ230915P00240000 | 2023-05-31 2:02PM EDT | 240.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 6.25% |
| DPZ230915P00250000 | 2023-05-31 11:22AM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| DPZ230915P00260000 | 2023-05-31 11:10AM EDT | 260.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| DPZ230915P00270000 | 2023-05-31 3:35PM EDT | 270.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 16 | 177 | 3.13% |
| DPZ230915P00280000 | 2023-05-31 2:34PM EDT | 280.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 1.56% |
| DPZ230915P00290000 | 2023-05-31 3:56PM EDT | 290.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 26 | 164 | 0.78% |
| DPZ230915P00300000 | 2023-05-31 3:59PM EDT | 300.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 129 | 255 | 0.00% |
| DPZ230915P00310000 | 2023-05-31 2:37PM EDT | 310.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 0.00% |
| DPZ230915P00320000 | 2023-05-31 12:59PM EDT | 320.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 0.00% |
| DPZ230915P00330000 | 2023-05-23 3:31PM EDT | 330.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DPZ230915P00340000 | 2023-05-24 11:05AM EDT | 340.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DPZ230915P00350000 | 2023-05-30 1:28PM EDT | 350.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| DPZ230915P00360000 | 2023-05-23 10:11AM EDT | 360.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| DPZ230915P00370000 | 2023-04-13 2:13PM EDT | 370.00 | 47.00 | 61.20 | 64.20 | 0.00 | - | 1 | 61 | 0.00% |
| DPZ230915P00380000 | 2023-05-23 10:12AM EDT | 380.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DPZ230915P00390000 | 2023-02-27 11:47AM EDT | 390.00 | 94.20 | 65.70 | 67.10 | 0.00 | - | 2 | 27 | 0.00% |
| DPZ230915P00400000 | 2023-05-03 10:27AM EDT | 400.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230915P00430000 | 2023-04-26 2:26PM EDT | 430.00 | 92.68 | 126.00 | 135.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230915P00460000 | 2023-01-26 1:14PM EDT | 460.00 | 106.60 | 158.20 | 167.40 | 0.00 | - | - | 2 | 50.62% |
| DPZ230915P00480000 | 2023-04-26 2:26PM EDT | 480.00 | 142.03 | 176.00 | 185.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.