Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231215C00230000 | 2023-11-08 9:51AM EST | 230.00 | 148.10 | 162.00 | 170.00 | 0.00 | - | - | 1 | 211.04% |
| DPZ231215C00250000 | 2023-11-17 2:12PM EST | 250.00 | 124.90 | 142.00 | 150.00 | 0.00 | - | 1 | 2 | 182.42% |
| DPZ231215C00260000 | 2023-11-17 1:40PM EST | 260.00 | 114.30 | 131.20 | 140.00 | 0.00 | - | 1 | 4 | 156.15% |
| DPZ231215C00270000 | 2023-11-17 1:53PM EST | 270.00 | 104.30 | 122.00 | 130.00 | 0.00 | - | 1 | 4 | 155.76% |
| DPZ231215C00280000 | 2023-11-08 3:43PM EST | 280.00 | 93.00 | 111.00 | 120.00 | 0.00 | - | 1 | 16 | 128.52% |
| DPZ231215C00290000 | 2023-12-06 9:53AM EST | 290.00 | 104.00 | 102.00 | 110.00 | 0.00 | - | 1 | 19 | 130.66% |
| DPZ231215C00300000 | 2023-10-06 9:50AM EST | 300.00 | 56.50 | 63.70 | 65.50 | 0.00 | - | 1 | 22 | 0.00% |
| DPZ231215C00310000 | 2023-11-01 2:36PM EST | 310.00 | 39.50 | 83.00 | 91.70 | 0.00 | - | 1 | 51 | 128.05% |
| DPZ231215C00320000 | 2023-12-06 11:37AM EST | 320.00 | 73.70 | 71.20 | 80.00 | 0.00 | - | 1 | 9 | 87.01% |
| DPZ231215C00330000 | 2023-11-10 2:22PM EST | 330.00 | 50.50 | 62.00 | 70.00 | 0.00 | - | 1 | 36 | 83.79% |
| DPZ231215C00340000 | 2023-12-08 2:08PM EST | 340.00 | 53.50 | 52.00 | 60.00 | -5.45 | -9.25% | 16 | 129 | 72.49% |
| DPZ231215C00350000 | 2023-12-07 1:12PM EST | 350.00 | 54.00 | 42.00 | 50.00 | 0.00 | - | 1 | 180 | 61.26% |
| DPZ231215C00352500 | 2023-11-21 10:02AM EST | 352.50 | 20.60 | 39.00 | 47.50 | 0.00 | - | - | 1 | 55.01% |
| DPZ231215C00355000 | 2023-12-07 3:55PM EST | 355.00 | 47.42 | 37.00 | 45.00 | 0.00 | - | 10 | 20 | 55.64% |
| DPZ231215C00360000 | 2023-11-29 2:29PM EST | 360.00 | 32.89 | 32.00 | 40.00 | 0.00 | - | 10 | 194 | 50.00% |
| DPZ231215C00362500 | 2023-11-27 11:25AM EST | 362.50 | 23.30 | 29.00 | 37.50 | 0.00 | - | - | 4 | 78.82% |
| DPZ231215C00367500 | 2023-11-27 1:56PM EST | 367.50 | 22.90 | 24.00 | 32.50 | 0.00 | - | 9 | 38 | 71.18% |
| DPZ231215C00370000 | 2023-12-07 10:32AM EST | 370.00 | 43.90 | 22.00 | 30.00 | 0.00 | - | 5 | 239 | 67.31% |
| DPZ231215C00372500 | 2023-11-28 10:53AM EST | 372.50 | 19.00 | 19.60 | 28.00 | 0.00 | - | 2 | 36 | 66.32% |
| DPZ231215C00375000 | 2023-12-08 11:32AM EST | 375.00 | 23.20 | 18.30 | 25.00 | +0.49 | +2.16% | 3 | 20 | 59.44% |
| DPZ231215C00380000 | 2023-12-07 11:32AM EST | 380.00 | 26.96 | 14.50 | 17.00 | 0.00 | - | 1 | 698 | 33.81% |
| DPZ231215C00385000 | 2023-12-06 9:53AM EST | 385.00 | 12.70 | 10.00 | 14.10 | 0.00 | - | 2 | 20 | 38.15% |
| DPZ231215C00387500 | 2023-12-07 3:13PM EST | 387.50 | 9.05 | 7.90 | 10.20 | -6.88 | -43.19% | 2 | 6 | 26.65% |
| DPZ231215C00390000 | 2023-12-08 2:46PM EST | 390.00 | 7.63 | 6.60 | 8.40 | -7.97 | -51.09% | 2 | 203 | 25.89% |
| DPZ231215C00392500 | 2023-12-08 3:58PM EST | 392.50 | 6.56 | 6.10 | 6.50 | -7.44 | -53.14% | 8 | 13 | 23.96% |
| DPZ231215C00395000 | 2023-12-08 3:56PM EST | 395.00 | 5.30 | 4.70 | 5.20 | -10.46 | -66.37% | 28 | 50 | 24.06% |
| DPZ231215C00397500 | 2023-12-08 3:41PM EST | 397.50 | 4.70 | 3.60 | 4.00 | -5.40 | -53.47% | 53 | 30 | 23.74% |
| DPZ231215C00400000 | 2023-12-08 3:44PM EST | 400.00 | 3.47 | 2.65 | 3.10 | -3.76 | -52.01% | 51 | 334 | 23.96% |
| DPZ231215C00402500 | 2023-12-08 3:43PM EST | 402.50 | 2.25 | 2.00 | 2.25 | -3.45 | -60.53% | 80 | 103 | 23.56% |
| DPZ231215C00405000 | 2023-12-08 1:51PM EST | 405.00 | 1.40 | 1.45 | 1.70 | -3.38 | -70.71% | 37 | 116 | 23.91% |
| DPZ231215C00410000 | 2023-12-08 3:50PM EST | 410.00 | 0.90 | 0.55 | 0.95 | -1.90 | -67.86% | 79 | 891 | 24.71% |
| DPZ231215C00415000 | 2023-12-08 11:53AM EST | 415.00 | 0.55 | 0.10 | 0.55 | -1.22 | -68.93% | 11 | 56 | 25.88% |
| DPZ231215C00420000 | 2023-12-08 3:49PM EST | 420.00 | 0.35 | 0.00 | 0.35 | -0.70 | -66.67% | 44 | 439 | 27.59% |
| DPZ231215C00425000 | 2023-12-08 9:56AM EST | 425.00 | 0.35 | 0.10 | 0.35 | -0.63 | -64.29% | 1 | 6 | 31.69% |
| DPZ231215C00430000 | 2023-12-08 10:48AM EST | 430.00 | 0.24 | 0.05 | 0.30 | -0.16 | -40.00% | 8 | 391 | 34.62% |
| DPZ231215C00435000 | 2023-12-07 10:57AM EST | 435.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 7 | 10 | 38.38% |
| DPZ231215C00440000 | 2023-12-07 2:36PM EST | 440.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 16 | 241 | 43.21% |
| DPZ231215C00445000 | 2023-12-07 3:21PM EST | 445.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 44.24% |
| DPZ231215C00450000 | 2023-12-07 10:12AM EST | 450.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 42 | 58.57% |
| DPZ231215C00455000 | 2023-12-04 1:59PM EST | 455.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 47.27% |
| DPZ231215C00460000 | 2023-11-28 10:06AM EST | 460.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 5 | 374 | 50.39% |
| DPZ231215C00465000 | 2023-11-28 10:07AM EST | 465.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 69.36% |
| DPZ231215C00470000 | 2023-12-05 1:55PM EST | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 33 | 53.42% |
| DPZ231215C00480000 | 2023-12-05 1:54PM EST | 480.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 37 | 69.34% |
| DPZ231215C00490000 | 2023-11-30 10:44AM EST | 490.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 62.31% |
| DPZ231215C00500000 | 2023-11-28 9:30AM EST | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 54 | 69.53% |
| DPZ231215C00510000 | 2023-08-08 11:21AM EST | 510.00 | 2.10 | 0.25 | 1.50 | 0.00 | - | 4 | 9 | 101.90% |
| DPZ231215C00520000 | 2023-11-07 12:40PM EST | 520.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 105.23% |
| DPZ231215C00550000 | 2023-07-21 1:22PM EST | 550.00 | 0.95 | 0.15 | 1.40 | 0.00 | - | 1 | 1 | 122.90% |
| DPZ231215C00560000 | 2023-09-29 11:17AM EST | 560.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 140.16% |
| DPZ231215C00590000 | 2023-09-19 2:23PM EST | 590.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 4 | 113.28% |
| DPZ231215C00600000 | 2023-12-07 11:59AM EST | 600.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231215P00150000 | 2023-08-23 11:14AM EST | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 335.55% |
| DPZ231215P00155000 | 2023-11-01 10:48AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 67 | 221.88% |
| DPZ231215P00160000 | 2023-11-10 3:19PM EST | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 215.63% |
| DPZ231215P00165000 | 2023-10-06 9:03AM EST | 165.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | 37 | 37 | 278.91% |
| DPZ231215P00170000 | 2023-11-17 2:57PM EST | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 50 | 79 | 295.31% |
| DPZ231215P00175000 | 2023-07-13 8:53AM EST | 175.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 271.39% |
| DPZ231215P00180000 | 2023-11-02 10:52AM EST | 180.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 276.95% |
| DPZ231215P00190000 | 2023-11-14 10:38AM EST | 190.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 50 | 162 | 259.57% |
| DPZ231215P00195000 | 2023-10-06 12:46PM EST | 195.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 11 | 40 | 231.25% |
| DPZ231215P00200000 | 2023-10-27 1:06PM EST | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 175.00% |
| DPZ231215P00210000 | 2023-11-06 9:57AM EST | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 169.92% |
| DPZ231215P00220000 | 2023-10-09 9:02AM EST | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DPZ231215P00230000 | 2023-10-27 1:24PM EST | 230.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 5 | 38 | 197.95% |
| DPZ231215P00240000 | 2023-11-20 12:12PM EST | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 184.08% |
| DPZ231215P00245000 | 2023-11-20 10:40AM EST | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 117.97% |
| DPZ231215P00250000 | 2023-11-10 10:00AM EST | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 170.80% |
| DPZ231215P00260000 | 2023-12-04 11:52AM EST | 260.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 27 | 119.92% |
| DPZ231215P00270000 | 2023-11-27 12:09PM EST | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 109.96% |
| DPZ231215P00280000 | 2023-12-04 11:08AM EST | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 77 | 100.39% |
| DPZ231215P00285000 | 2023-11-29 2:15PM EST | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 95.70% |
| DPZ231215P00290000 | 2023-12-04 12:28PM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 173 | 78.91% |
| DPZ231215P00295000 | 2023-12-04 12:26PM EST | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 86.52% |
| DPZ231215P00300000 | 2023-12-07 9:44AM EST | 300.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 14 | 272 | 82.03% |
| DPZ231215P00310000 | 2023-12-05 10:28AM EST | 310.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 162 | 73.24% |
| DPZ231215P00320000 | 2023-12-05 10:28AM EST | 320.00 | 3.90 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 64.65% |
| DPZ231215P00325000 | 2023-11-24 12:51PM EST | 325.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 31 | 31 | 70.51% |
| DPZ231215P00330000 | 2023-12-06 3:27PM EST | 330.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 63.87% |
| DPZ231215P00335000 | 2023-11-22 11:40AM EST | 335.00 | 1.17 | 0.00 | 0.25 | 0.00 | - | - | 3 | 53.52% |
| DPZ231215P00340000 | 2023-12-04 9:32AM EST | 340.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 1 | 593 | 57.08% |
| DPZ231215P00345000 | 2023-11-22 12:32PM EST | 345.00 | 2.15 | 0.00 | 0.25 | 0.00 | - | - | 250 | 50.10% |
| DPZ231215P00350000 | 2023-12-08 3:09PM EST | 350.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 22 | 706 | 41.99% |
| DPZ231215P00352500 | 2023-11-28 10:00AM EST | 352.50 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 6 | 53.49% |
| DPZ231215P00355000 | 2023-12-06 12:20PM EST | 355.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 38 | 47 | 42.33% |
| DPZ231215P00357500 | 2023-12-06 9:45AM EST | 357.50 | 0.47 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 39.99% |
| DPZ231215P00360000 | 2023-12-08 9:37AM EST | 360.00 | 0.18 | 0.05 | 0.35 | -0.46 | -71.88% | 3 | 474 | 38.77% |
| DPZ231215P00362500 | 2023-12-04 1:06PM EST | 362.50 | 0.52 | 0.05 | 0.35 | 0.00 | - | 12 | 47 | 36.38% |
| DPZ231215P00365000 | 2023-12-08 3:44PM EST | 365.00 | 0.25 | 0.05 | 0.35 | -0.75 | -75.00% | 6 | 45 | 34.01% |
| DPZ231215P00367500 | 2023-12-08 1:01PM EST | 367.50 | 0.30 | 0.05 | 0.40 | -1.00 | -76.92% | 1 | 31 | 32.50% |
| DPZ231215P00370000 | 2023-12-08 3:24PM EST | 370.00 | 0.30 | 0.25 | 0.90 | -0.05 | -14.29% | 16 | 1,445 | 36.49% |
| DPZ231215P00372500 | 2023-12-08 11:56AM EST | 372.50 | 0.48 | 0.35 | 0.45 | +0.08 | +20.00% | 1 | 71 | 28.30% |
| DPZ231215P00375000 | 2023-12-08 2:38PM EST | 375.00 | 0.65 | 0.45 | 0.60 | +0.15 | +30.00% | 19 | 120 | 27.64% |
| DPZ231215P00380000 | 2023-12-08 2:58PM EST | 380.00 | 1.00 | 0.90 | 1.55 | +0.20 | +25.00% | 11 | 1,064 | 30.07% |
| DPZ231215P00382500 | 2023-12-08 3:42PM EST | 382.50 | 1.25 | 1.20 | 1.50 | +0.20 | +19.05% | 53 | 11 | 26.40% |
| DPZ231215P00385000 | 2023-12-08 11:46AM EST | 385.00 | 2.21 | 1.70 | 1.95 | +0.83 | +60.14% | 14 | 50 | 25.77% |
| DPZ231215P00387500 | 2023-12-08 2:05PM EST | 387.50 | 3.20 | 2.35 | 2.60 | +1.69 | +111.92% | 1 | 4 | 25.59% |
| DPZ231215P00390000 | 2023-12-08 3:59PM EST | 390.00 | 3.30 | 3.10 | 3.50 | +1.08 | +48.65% | 29 | 134 | 25.89% |
| DPZ231215P00392500 | 2023-12-08 3:44PM EST | 392.50 | 3.70 | 4.10 | 4.50 | +1.00 | +37.04% | 4 | 9 | 25.83% |
| DPZ231215P00395000 | 2023-12-08 2:44PM EST | 395.00 | 5.70 | 5.30 | 5.70 | +1.90 | +50.00% | 11 | 61 | 25.89% |
| DPZ231215P00397500 | 2023-12-08 1:38PM EST | 397.50 | 7.70 | 6.60 | 7.10 | +2.13 | +38.24% | 16 | 18 | 26.07% |
| DPZ231215P00400000 | 2023-12-08 2:12PM EST | 400.00 | 9.87 | 8.30 | 8.70 | +4.07 | +70.17% | 13 | 63 | 26.40% |
| DPZ231215P00402500 | 2023-12-08 12:01PM EST | 402.50 | 10.00 | 9.80 | 11.00 | -3.00 | -23.08% | 7 | 16 | 29.54% |
| DPZ231215P00405000 | 2023-12-07 3:55PM EST | 405.00 | 8.40 | 10.80 | 14.10 | 0.00 | - | 4 | 8 | 36.50% |
| DPZ231215P00410000 | 2023-12-08 1:16PM EST | 410.00 | 17.01 | 14.40 | 17.80 | +6.61 | +63.56% | 3 | 23 | 36.49% |
| DPZ231215P00415000 | 2023-12-08 11:32AM EST | 415.00 | 18.90 | 18.20 | 22.90 | +7.00 | +58.82% | 3 | 10 | 43.46% |
| DPZ231215P00420000 | 2023-12-08 11:32AM EST | 420.00 | 23.50 | 21.00 | 30.00 | +11.10 | +89.52% | 3 | 5 | 62.32% |
| DPZ231215P00425000 | 2023-12-07 10:22AM EST | 425.00 | 17.00 | 26.00 | 34.70 | 0.00 | - | 2 | 2 | 66.80% |
| DPZ231215P00430000 | 2023-11-08 1:14PM EST | 430.00 | 62.40 | 31.00 | 39.00 | 0.00 | - | 1 | 2 | 68.24% |
| DPZ231215P00440000 | 2023-11-15 10:13AM EST | 440.00 | 58.40 | 41.00 | 49.00 | 0.00 | - | 1 | 0 | 79.15% |
| DPZ231215P00445000 | 2023-11-27 2:35PM EST | 445.00 | 57.90 | 46.00 | 54.00 | 0.00 | - | - | 1 | 84.33% |
| DPZ231215P00450000 | 2023-12-07 11:56AM EST | 450.00 | 48.65 | 51.00 | 59.00 | 0.00 | - | 1 | 1 | 89.36% |
| DPZ231215P00460000 | 2023-12-07 9:32AM EST | 460.00 | 60.00 | 61.00 | 69.00 | 0.00 | - | 1 | 1 | 99.00% |
| DPZ231215P00465000 | 2023-12-07 9:32AM EST | 465.00 | 65.00 | 60.20 | 69.80 | 0.00 | - | - | - | 0.00% |
| DPZ231215P00490000 | 2023-10-16 9:30AM EST | 490.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231215P00500000 | 2023-11-21 12:08PM EST | 500.00 | 130.10 | 101.00 | 109.00 | 0.00 | - | 1 | 0 | 133.33% |
| DPZ231215P00510000 | 2023-11-01 9:09AM EST | 510.00 | 177.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231215P00520000 | 2023-11-08 11:52AM EST | 520.00 | 149.80 | 121.00 | 129.00 | 0.00 | - | 1 | 0 | 148.56% |
| DPZ231215P00570000 | 2023-11-21 9:53AM EST | 570.00 | 201.80 | 171.00 | 179.00 | 0.00 | - | - | 0 | 182.59% |
| DPZ231215P00590000 | 2023-11-21 9:53AM EST | 590.00 | 221.80 | 191.00 | 199.00 | 0.00 | - | - | 0 | 194.87% |
© 2023 Yahoo. Todos os direitos reservados.