Mercado abrirá em 53 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
390,71-6,87 (-1,73%)
No fechamento: 04:00PM EDT
390,62 -0,09 (-0,02%)
Pós-fechamento: 07:51PM EDT
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
DPZ240119C002300002022-03-29 9:42AM EDT230.00188.25132.60141.000.00-110.00%
DPZ240119C002500002022-01-26 3:45PM EDT250.00195.00191.50200.000.00-1173.50%
DPZ240119C002600002022-03-21 10:36AM EDT260.00165.73151.50159.800.00--149.21%
DPZ240119C002700002022-04-27 2:42PM EDT270.00134.69116.90124.600.00--122.27%
DPZ240119C002800002022-05-19 1:01PM EDT280.0091.96124.00133.000.00-1238.19%
DPZ240119C003000002022-03-30 3:17PM EDT300.00134.9980.5089.500.00-290.00%
DPZ240119C003100002022-06-06 11:58AM EDT310.00100.130.000.000.00-2130.00%
DPZ240119C003200002022-06-21 11:25AM EDT320.00104.400.000.000.00-100.00%
DPZ240119C003300002022-06-09 3:05PM EDT330.0097.500.000.000.00-120.00%
DPZ240119C003500002022-05-13 3:09PM EDT350.0058.9280.0087.000.00-2335.30%
DPZ240119C003600002022-06-07 3:10PM EDT360.0079.500.000.000.00-120.00%
DPZ240119C003700002022-05-16 12:09AM EDT370.0049.3669.7075.600.00--434.39%
DPZ240119C003800002022-06-13 10:19AM EDT380.0063.540.000.000.00-1110.00%
DPZ240119C004000002022-06-14 11:49AM EDT400.0062.000.000.000.00-3520.39%
DPZ240119C004100002022-06-13 10:19AM EDT410.0050.800.000.000.00-160.78%
DPZ240119C004200002022-05-04 10:33AM EDT420.0032.0040.7044.600.00-1728.89%
DPZ240119C004300002022-02-14 1:14AM EDT430.0087.400.000.000.00--01.56%
DPZ240119C004400002022-06-06 9:49AM EDT440.0039.000.000.000.00-271.56%
DPZ240119C004500002022-06-21 12:00PM EDT450.0042.230.000.000.00-2153.13%
DPZ240119C004600002022-05-19 10:44AM EDT460.0020.0034.9039.300.00-11432.56%
DPZ240119C004700002022-04-14 1:11PM EDT470.0039.0019.9023.100.00-10015625.19%
DPZ240119C004800002022-05-06 11:06AM EDT480.0020.6021.3026.100.00-21328.14%
DPZ240119C004900002022-01-12 1:45PM EDT490.0085.0054.1058.900.00-262446.79%
DPZ240119C005000002022-06-01 2:01PM EDT500.0019.500.000.000.00-10383.13%
DPZ240119C005100002022-03-14 3:43PM EDT510.0033.330.000.000.00-503.13%
DPZ240119C005200002021-12-23 11:37AM EDT520.00115.7044.2050.300.00-3345.94%
DPZ240119C005300002022-06-17 11:16AM EDT530.0021.800.000.000.00-11066.25%
DPZ240119C005400002022-02-01 11:46AM EDT540.0049.0025.7034.500.00-1439.59%
DPZ240119C005500002022-04-25 11:59AM EDT550.0018.607.5011.400.00-113826.11%
DPZ240119C005600002022-05-19 9:47AM EDT560.007.2014.3019.000.00-1432.29%
DPZ240119C005700002022-05-11 2:03PM EDT570.007.000.000.000.00-106.25%
DPZ240119C006000002022-04-28 9:32AM EDT600.009.005.508.800.00-153227.89%
DPZ240119C006100002022-03-18 3:50PM EDT610.0018.8411.1016.200.00-1134.49%
DPZ240119C006200002022-01-20 4:47PM EDT620.0025.8919.5025.100.00-21041.20%
DPZ240119C006300002022-06-14 3:51PM EDT630.009.000.000.000.00-736.25%
DPZ240119C006400002022-06-27 2:55PM EDT640.009.300.000.000.00-2156.25%
DPZ240119C006500002022-05-05 11:39AM EDT650.004.704.207.900.00-1330.39%
DPZ240119C006700002022-05-16 12:09AM EDT670.002.005.0010.000.00--133.63%
DPZ240119C007000002022-03-02 11:29AM EDT700.009.803.2010.900.00-1436.25%
DPZ240119C007200002022-03-01 12:37PM EDT720.0012.301.809.000.00--135.59%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--037.27%
DPZ240119C007500002022-06-24 11:56AM EDT750.003.280.000.000.00-1212.50%
DPZ240119C007800002021-11-22 12:50PM EDT780.0029.6024.0030.100.00--153.00%
DPZ240119C008000002022-05-04 10:15AM EDT800.001.650.008.300.00-1438.93%
DPZ240119C008200002022-03-31 9:52AM EDT820.004.460.008.500.00-2040.08%
DPZ240119C008400002022-04-05 3:29PM EDT840.002.590.008.300.00-6640.75%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240119P001700002022-06-21 12:09PM EDT170.003.700.000.000.00--112.50%
DPZ240119P002000002022-06-28 12:23PM EDT200.005.600.000.000.00-16412.50%
DPZ240119P002100002022-04-05 9:54AM EDT210.007.4810.9014.800.00-91350.21%
DPZ240119P002200002022-04-05 9:52AM EDT220.008.7513.3017.500.00-6750.30%
DPZ240119P002300002022-03-01 10:34AM EDT230.0012.307.0011.600.00--140.85%
DPZ240119P002400002022-06-21 9:59AM EDT240.0012.400.000.000.00-1176.25%
DPZ240119P002500002022-05-11 12:56PM EDT250.0024.1012.3015.400.00-54939.83%
DPZ240119P002600002022-06-27 2:56PM EDT260.0012.800.000.000.00-2126.25%
DPZ240119P002700002022-04-05 9:52AM EDT270.0017.1525.8029.400.00-4546.57%
DPZ240119P002800002022-02-23 4:53PM EDT280.0022.0016.9024.400.00-2339.89%
DPZ240119P002900002022-06-08 12:58PM EDT290.0022.700.000.000.00-1146.25%
DPZ240119P003000002022-06-16 3:13PM EDT300.0026.460.000.000.00-293.13%
DPZ240119P003100002022-06-22 10:41AM EDT310.0025.300.000.000.00-17723.13%
DPZ240119P003200002022-04-28 9:47AM EDT320.0045.5033.7039.700.00-24939.72%
DPZ240119P003300002022-06-16 12:31PM EDT330.0033.850.000.000.00-1543.13%
DPZ240119P003400002022-05-13 3:09PM EDT340.0055.3637.4041.600.00-22735.37%
DPZ240119P003500002022-05-23 10:55AM EDT350.0059.7534.8039.400.00-12931.37%
DPZ240119P003600002022-05-13 10:55AM EDT360.0067.0044.7049.700.00-1234.44%
DPZ240119P003700002022-04-28 10:57AM EDT370.0073.9256.8059.900.00-1337.15%
DPZ240119P003800002022-06-13 3:05PM EDT380.0059.000.000.000.00-150.39%
DPZ240119P003900002022-05-17 2:24PM EDT390.0085.0061.0064.700.00-6333.69%
DPZ240119P004000002022-06-14 1:08PM EDT400.0067.000.000.000.00-3160.00%
DPZ240119P004100002022-03-29 11:40AM EDT410.0065.6392.4099.800.00-2245.64%
DPZ240119P004200002021-11-10 7:58AM EDT420.0051.0045.0053.500.00--318.39%
DPZ240119P004300002022-06-28 11:04AM EDT430.0073.900.000.000.00-550.00%
DPZ240119P004500002022-02-15 2:06PM EDT450.0079.9088.6095.100.00-974629.31%
DPZ240119P004600002021-11-19 2:17PM EDT460.0061.0059.0067.000.00-1100.00%
DPZ240119P004700002022-06-14 3:25PM EDT470.00112.770.000.000.00-5110.00%
DPZ240119P004800002022-06-14 3:25PM EDT480.00120.070.000.000.00-5160.00%
DPZ240119P005000002021-12-23 11:44AM EDT500.0073.50108.00115.500.00-7817.52%
DPZ240119P005300002022-03-17 2:15PM EDT530.00145.37152.20160.400.00--530.84%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--10.00%