DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240119C001500002023-03-13 11:49AM EDT150.00162.00177.90186.200.00-11155.75%
DPZ240119C001600002023-03-06 12:48PM EDT160.00163.00170.10176.400.00-12147.24%
DPZ240119C002000002023-03-31 1:50PM EDT200.00137.70121.30128.000.00-1097.14%
DPZ240119C002200002023-04-28 11:29AM EDT220.00106.8187.4092.400.00-1261.71%
DPZ240119C002300002023-03-14 11:41AM EDT230.0092.90113.20116.900.00-12104.29%
DPZ240119C002400002023-03-06 10:38AM EDT240.0090.30102.10105.000.00-1094.75%
DPZ240119C002500002023-03-16 10:41AM EDT250.0084.9092.80100.600.00-1191.53%
DPZ240119C002600002022-03-21 10:36AM EDT260.00165.73151.50159.800.00--1175.70%
DPZ240119C002700002023-02-24 3:11PM EDT270.0060.3063.7068.200.00-2264.74%
DPZ240119C002800002023-05-04 12:55PM EDT280.0054.6034.5035.400.00-5635.09%
DPZ240119C002900002023-05-30 3:48PM EDT290.0033.0028.9029.900.00-62434.05%
DPZ240119C003000002023-05-31 10:10AM EDT300.0025.8524.0025.70-2.55-8.98%110533.91%
DPZ240119C003100002023-05-30 11:16AM EDT310.0023.9020.0020.700.00-615932.37%
DPZ240119C003200002023-05-30 1:06PM EDT320.0019.6016.1017.200.00-24831.96%
DPZ240119C003300002023-05-17 10:42AM EDT330.0019.7013.0013.700.00-220131.01%
DPZ240119C003400002023-05-30 2:02PM EDT340.0012.4010.5011.000.00-158630.48%
DPZ240119C003500002023-05-30 2:02PM EDT350.0010.498.308.900.00-757730.22%
DPZ240119C003600002023-05-26 1:13PM EDT360.0010.206.607.200.00-726030.06%
DPZ240119C003700002023-05-19 11:13AM EDT370.0010.205.206.900.00-538631.73%
DPZ240119C003800002023-05-30 2:29PM EDT380.004.804.104.600.00-657329.72%
DPZ240119C003900002023-05-02 10:27AM EDT390.008.103.303.700.00-1726629.69%
DPZ240119C004000002023-05-31 10:10AM EDT400.002.852.452.90-0.35-10.94%173529.49%
DPZ240119C004100002023-05-30 9:32AM EDT410.003.122.102.300.00-15329.43%
DPZ240119C004200002023-05-08 9:36AM EDT420.004.201.601.900.00-208529.65%
DPZ240119C004300002023-05-08 10:53AM EDT430.003.281.351.550.00-15429.78%
DPZ240119C004400002023-05-30 10:17AM EDT440.001.401.101.800.00-634432.00%
DPZ240119C004500002023-05-30 10:17AM EDT450.001.100.501.200.00-538530.84%
DPZ240119C004600002023-05-30 9:45AM EDT460.000.860.401.700.00-34934.13%
DPZ240119C004700002023-05-23 11:44AM EDT470.001.250.351.200.00-11,07633.15%
DPZ240119C004800002023-05-15 9:53AM EDT480.001.000.251.500.00-107835.64%
DPZ240119C004900002023-05-17 9:48AM EDT490.000.910.251.450.00-207936.52%
DPZ240119C005000002023-05-31 9:52AM EDT500.000.830.301.40+0.33+66.00%210737.36%
DPZ240119C005100002023-04-26 11:11AM EDT510.002.100.355.100.00-129049.93%
DPZ240119C005200002023-05-25 12:02PM EDT520.001.000.151.300.00-324338.92%
DPZ240119C005300002023-05-25 12:02PM EDT530.000.800.101.300.00-1113939.89%
DPZ240119C005400002023-04-03 3:50PM EDT540.001.750.151.500.00-225541.84%
DPZ240119C005500002023-04-26 11:02AM EDT550.001.120.054.800.00-275553.70%
DPZ240119C005600002022-12-05 1:56PM EDT560.0010.004.105.000.00-1754.11%
DPZ240119C005700002023-03-03 4:50PM EDT570.001.060.555.200.00-61150.15%
DPZ240119C005800002022-12-21 1:32PM EDT580.004.900.407.500.00-4354.46%
DPZ240119C005900002023-02-27 1:18PM EDT590.000.900.401.300.00-16245.29%
DPZ240119C006000002023-05-31 9:52AM EDT600.000.580.051.45-0.33-36.26%24846.94%
DPZ240119C006100002022-11-17 11:07AM EDT610.004.001.954.500.00-1155.01%
DPZ240119C006200002023-01-11 11:40AM EDT620.002.411.902.900.00-11152.89%
DPZ240119C006300002022-12-02 10:32AM EDT630.004.451.853.300.00-1454.41%
DPZ240119C006400002023-01-11 11:40AM EDT640.001.990.806.100.00-11658.33%
DPZ240119C006500002023-04-27 10:27AM EDT650.000.600.004.800.00-16355.33%
DPZ240119C006600002022-12-08 1:55PM EDT660.002.650.603.300.00--154.16%
DPZ240119C006700002023-02-23 11:40AM EDT670.001.200.154.700.00-1156.99%
DPZ240119C006800002023-04-19 3:22PM EDT680.000.630.004.800.00-2057.64%
DPZ240119C007000002023-04-05 2:19PM EDT700.000.450.000.750.00-33049.55%
DPZ240119C007100002023-04-05 2:18PM EDT710.000.150.001.150.00-2353.27%
DPZ240119C007200002023-04-05 1:09PM EDT720.000.100.001.150.00-1253.92%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--070.25%
DPZ240119C007500002023-04-03 2:25PM EDT750.000.430.001.500.00-2452.64%
DPZ240119C007600002023-04-03 2:24PM EDT760.000.100.001.500.00-1153.22%
DPZ240119C007800002023-04-03 2:24PM EDT780.000.100.001.450.00-1254.13%
DPZ240119C008000002022-11-22 4:15PM EDT800.001.370.054.900.00-2366.05%
DPZ240119C008200002023-03-21 2:27PM EDT820.000.500.000.550.00-58750.27%
DPZ240119C008400002023-03-08 12:36PM EDT840.000.250.050.650.00-135152.59%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240119P001500002023-05-30 12:04PM EDT150.000.850.501.700.00-107849.39%
DPZ240119P001550002023-04-27 10:49AM EDT155.000.750.401.250.00-389144.43%
DPZ240119P001600002023-05-26 2:09PM EDT160.001.100.651.500.00-117643.98%
DPZ240119P001650002023-05-22 3:26PM EDT165.000.890.952.450.00-105146.68%
DPZ240119P001700002023-05-25 10:16AM EDT170.001.651.202.250.00-122243.70%
DPZ240119P001750002023-05-24 2:41PM EDT175.001.802.202.600.00-18443.12%
DPZ240119P001800002023-05-30 1:02PM EDT180.002.452.452.800.00-26141.85%
DPZ240119P001850002023-02-28 4:45PM EDT185.004.901.455.300.00-11747.47%
DPZ240119P001900002023-05-17 10:57AM EDT190.002.253.403.600.00-111040.46%
DPZ240119P001950002023-05-11 1:28PM EDT195.002.853.804.100.00-22439.89%
DPZ240119P002000002023-05-31 10:45AM EDT200.004.304.304.60+0.20+4.88%132339.18%
DPZ240119P002100002023-05-30 10:40AM EDT210.004.905.405.800.00-115537.89%
DPZ240119P002200002023-05-05 1:05PM EDT220.005.306.807.300.00-809436.74%
DPZ240119P002300002023-05-30 11:14AM EDT230.007.708.508.900.00-416735.29%
DPZ240119P002400002023-05-25 2:25PM EDT240.008.3010.4010.900.00-77634.03%
DPZ240119P002500002023-05-25 2:48PM EDT250.0010.1012.6013.300.00-155132.85%
DPZ240119P002600002023-05-22 1:42PM EDT260.0010.5015.3016.000.00-320231.55%
DPZ240119P002700002023-05-18 3:49PM EDT270.0012.5018.5019.100.00-246530.22%
DPZ240119P002800002023-05-08 2:37PM EDT280.0016.6022.2023.400.00-211429.70%
DPZ240119P002900002023-05-26 1:11PM EDT290.0020.8026.5027.500.00-7051728.34%
DPZ240119P003000002023-05-30 10:27AM EDT300.0027.2531.3032.200.00-265627.01%
DPZ240119P003100002023-05-26 1:02PM EDT310.0029.5037.1037.900.00-269826.11%
DPZ240119P003200002023-05-30 1:15PM EDT320.0039.2542.9045.200.00-913926.37%
DPZ240119P003300002023-05-24 10:05AM EDT330.0041.2750.2052.300.00-11,18025.80%
DPZ240119P003400002023-05-22 3:46PM EDT340.0043.0057.9059.700.00-825224.92%
DPZ240119P003500002023-05-26 11:01AM EDT350.0054.1265.8067.000.00-128322.97%
DPZ240119P003600002023-04-17 3:49PM EDT360.0047.6058.5061.000.00-42050.00%
DPZ240119P003700002023-04-27 12:13PM EDT370.0060.1070.7074.500.00-31680.00%
DPZ240119P003800002023-05-17 2:00PM EDT380.0076.0592.3095.800.00-120426.36%
DPZ240119P003900002023-05-01 11:02AM EDT390.0076.75100.20104.100.00-23623.19%
DPZ240119P004000002023-05-03 1:33PM EDT400.0084.00110.50117.000.00-26032.42%
DPZ240119P004100002023-02-07 3:58PM EDT410.0071.30101.90104.200.00-18410.00%
DPZ240119P004200002023-02-23 2:17PM EDT420.00117.70108.70113.500.00-641630.00%
DPZ240119P004300002022-09-22 3:58PM EDT430.00116.00112.10118.900.00-280.00%
DPZ240119P004400002023-01-13 2:52PM EDT440.00109.7092.4096.600.00-150.00%
DPZ240119P004500002023-04-27 3:12PM EDT450.00127.00146.00155.000.00-26150.00%
DPZ240119P004600002022-10-10 3:46PM EDT460.00154.70123.80128.100.00-11110.00%
DPZ240119P004700002023-01-30 3:52PM EDT470.00120.30165.10172.400.00-1100.00%
DPZ240119P004800002022-10-10 3:46PM EDT480.00173.20142.60145.800.00-10150.00%
DPZ240119P004900002022-09-02 9:30AM EDT490.00124.37176.00185.500.00-110.00%
DPZ240119P005000002023-05-10 9:42AM EDT500.00191.14209.20216.600.00-1045.48%
DPZ240119P005100002022-08-17 9:35AM EDT510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 1:24PM EDT530.00208.03190.50200.000.00-100.00%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 4:13PM EDT700.00323.34343.10352.500.00--00.00%
DPZ240119P008000002022-11-22 4:13PM EDT800.00423.38443.00452.500.00--00.00%