Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,09 +0,75 (+1,08%) OURO
2.047,40 +1,00 (+0,05%) Bitcoin USD
43.421,15 -488,22 (-1,11%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00150000 | 2023-08-11 1:26PM EST | 150.00 | 246.50 | 234.00 | 243.50 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00155000 | 2023-07-27 11:04AM EST | 155.00 | 251.60 | 223.00 | 232.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00160000 | 2023-06-01 12:23PM EST | 160.00 | 140.63 | 176.50 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00180000 | 2023-11-13 1:30PM EST | 180.00 | 194.50 | 217.00 | 226.80 | 0.00 | - | - | 1 | 161.77% |
| DPZ240119C00200000 | 2023-03-31 12:50PM EST | 200.00 | 137.70 | 121.30 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00220000 | 2023-11-10 12:05PM EST | 220.00 | 155.12 | 178.20 | 186.30 | 0.00 | - | 1 | 1 | 75.05% |
| DPZ240119C00230000 | 2023-03-14 10:41AM EST | 230.00 | 92.90 | 113.20 | 116.90 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00240000 | 2023-10-12 1:18PM EST | 240.00 | 111.30 | 137.60 | 143.10 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240119C00250000 | 2023-07-12 8:30AM EST | 250.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00260000 | 2023-11-28 9:32AM EST | 260.00 | 129.00 | 138.00 | 147.00 | 0.00 | - | 1 | 1 | 61.72% |
| DPZ240119C00270000 | 2023-11-01 9:29AM EST | 270.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ240119C00280000 | 2023-11-28 9:32AM EST | 280.00 | 109.40 | 118.40 | 127.50 | 0.00 | - | 1 | 17 | 58.40% |
| DPZ240119C00290000 | 2023-11-01 2:32PM EST | 290.00 | 59.10 | 104.30 | 113.00 | 0.00 | - | 1 | 48 | 54.07% |
| DPZ240119C00300000 | 2023-11-08 2:36PM EST | 300.00 | 72.40 | 98.50 | 107.00 | 0.00 | - | 1 | 142 | 72.22% |
| DPZ240119C00310000 | 2023-11-21 11:16AM EST | 310.00 | 62.60 | 88.50 | 97.80 | 0.00 | - | 1 | 165 | 69.21% |
| DPZ240119C00320000 | 2023-12-05 10:53AM EST | 320.00 | 79.80 | 78.70 | 88.00 | 0.00 | - | 1 | 34 | 63.73% |
| DPZ240119C00330000 | 2023-12-01 11:33AM EST | 330.00 | 65.40 | 69.00 | 78.00 | 0.00 | - | 5 | 176 | 57.59% |
| DPZ240119C00340000 | 2023-12-04 9:53AM EST | 340.00 | 66.70 | 62.10 | 69.00 | 0.00 | - | 2 | 562 | 54.54% |
| DPZ240119C00350000 | 2023-11-29 9:30AM EST | 350.00 | 56.40 | 51.10 | 58.60 | +11.40 | +25.33% | 3 | 585 | 47.16% |
| DPZ240119C00360000 | 2023-12-07 1:42PM EST | 360.00 | 47.50 | 44.30 | 46.50 | +5.00 | +11.76% | 5 | 788 | 35.19% |
| DPZ240119C00370000 | 2023-12-07 10:30AM EST | 370.00 | 45.44 | 35.50 | 38.70 | +15.44 | +51.47% | 2 | 383 | 34.94% |
| DPZ240119C00380000 | 2023-12-07 1:26PM EST | 380.00 | 30.10 | 27.30 | 30.00 | +2.10 | +7.50% | 3 | 605 | 31.31% |
| DPZ240119C00390000 | 2023-12-07 1:32PM EST | 390.00 | 22.90 | 20.90 | 21.40 | +6.80 | +42.24% | 9 | 300 | 26.98% |
| DPZ240119C00400000 | 2023-12-07 12:53PM EST | 400.00 | 15.97 | 14.80 | 15.20 | +5.42 | +51.37% | 62 | 870 | 25.82% |
| DPZ240119C00410000 | 2023-12-07 2:45PM EST | 410.00 | 10.40 | 10.00 | 10.40 | +3.00 | +40.54% | 72 | 376 | 25.26% |
| DPZ240119C00420000 | 2023-12-07 3:04PM EST | 420.00 | 6.78 | 6.40 | 6.80 | +2.15 | +46.44% | 163 | 478 | 24.88% |
| DPZ240119C00430000 | 2023-12-07 1:47PM EST | 430.00 | 4.32 | 4.10 | 4.40 | +0.22 | +5.37% | 122 | 318 | 24.99% |
| DPZ240119C00440000 | 2023-12-07 2:53PM EST | 440.00 | 2.74 | 2.55 | 2.75 | +1.07 | +64.07% | 25 | 468 | 25.10% |
| DPZ240119C00450000 | 2023-12-07 12:31PM EST | 450.00 | 1.90 | 1.55 | 1.75 | +0.80 | +72.73% | 20 | 440 | 25.56% |
| DPZ240119C00460000 | 2023-12-07 1:37PM EST | 460.00 | 1.16 | 1.00 | 1.15 | +0.26 | +28.89% | 13 | 92 | 26.27% |
| DPZ240119C00470000 | 2023-12-04 9:36AM EST | 470.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 1 | 762 | 27.60% |
| DPZ240119C00480000 | 2023-12-07 11:21AM EST | 480.00 | 0.70 | 0.20 | 0.80 | +0.16 | +29.63% | 3 | 97 | 30.13% |
| DPZ240119C00490000 | 2023-12-05 11:43AM EST | 490.00 | 0.80 | 0.05 | 1.40 | +0.56 | +233.33% | 1 | 71 | 36.77% |
| DPZ240119C00500000 | 2023-11-27 11:48AM EST | 500.00 | 0.17 | 0.10 | 0.85 | 0.00 | - | 4 | 130 | 35.91% |
| DPZ240119C00510000 | 2023-12-01 9:31AM EST | 510.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 190 | 35.16% |
| DPZ240119C00520000 | 2023-12-05 11:47AM EST | 520.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 1 | 78 | 39.62% |
| DPZ240119C00530000 | 2023-11-28 11:38AM EST | 530.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 136 | 36.91% |
| DPZ240119C00540000 | 2023-11-28 11:33AM EST | 540.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 260 | 47.86% |
| DPZ240119C00550000 | 2023-11-30 12:09PM EST | 550.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 9 | 755 | 41.02% |
| DPZ240119C00560000 | 2023-09-12 2:51PM EST | 560.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 51.40% |
| DPZ240119C00570000 | 2023-07-18 9:31AM EST | 570.00 | 1.52 | 0.20 | 1.50 | 0.00 | - | 1 | 11 | 52.39% |
| DPZ240119C00580000 | 2023-07-12 8:43AM EST | 580.00 | 1.25 | 0.25 | 1.60 | 0.00 | - | 1 | 4 | 55.25% |
| DPZ240119C00590000 | 2023-07-12 8:30AM EST | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| DPZ240119C00600000 | 2023-11-24 11:33AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 75 | 48.00% |
| DPZ240119C00610000 | 2022-11-17 10:07AM EST | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 77.21% |
| DPZ240119C00620000 | 2023-09-11 8:30AM EST | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DPZ240119C00630000 | 2022-12-02 9:32AM EST | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 77.97% |
| DPZ240119C00640000 | 2023-01-11 10:40AM EST | 640.00 | 1.99 | 0.80 | 6.10 | 0.00 | - | 1 | 16 | 84.94% |
| DPZ240119C00650000 | 2023-10-03 9:47AM EST | 650.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 60.06% |
| DPZ240119C00660000 | 2023-09-26 10:39AM EST | 660.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 68.36% |
| DPZ240119C00670000 | 2023-07-18 9:31AM EST | 670.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 65.77% |
| DPZ240119C00680000 | 2023-04-19 2:22PM EST | 680.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 86.72% |
| DPZ240119C00700000 | 2023-08-16 2:54PM EST | 700.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 68.36% |
| DPZ240119C00710000 | 2023-04-05 1:18PM EST | 710.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 73.78% |
| DPZ240119C00720000 | 2023-04-05 12:09PM EST | 720.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 75.27% |
| DPZ240119C00740000 | 2022-04-05 2:29PM EST | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 111.26% |
| DPZ240119C00750000 | 2023-11-24 11:23AM EST | 750.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 89.40% |
| DPZ240119C00760000 | 2023-04-03 1:24PM EST | 760.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 83.96% |
| DPZ240119C00780000 | 2023-04-03 1:24PM EST | 780.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 86.35% |
| DPZ240119C00800000 | 2022-11-22 3:15PM EST | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 107.32% |
| DPZ240119C00820000 | 2023-07-12 8:49AM EST | 820.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 92 | 76.47% |
| DPZ240119C00840000 | 2023-08-10 1:48PM EST | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 356 | 71.09% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00150000 | 2023-11-03 2:22PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 55 | 103.91% |
| DPZ240119P00155000 | 2023-11-01 11:18AM EST | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 894 | 106.25% |
| DPZ240119P00160000 | 2023-10-31 2:49PM EST | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 93.75% |
| DPZ240119P00165000 | 2023-10-06 9:03AM EST | 165.00 | 0.81 | 0.00 | 0.65 | 0.00 | - | 37 | 60 | 111.33% |
| DPZ240119P00170000 | 2023-11-17 2:57PM EST | 170.00 | 0.11 | 0.00 | 1.65 | 0.00 | - | 50 | 179 | 122.90% |
| DPZ240119P00175000 | 2023-11-01 11:18AM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 93.36% |
| DPZ240119P00180000 | 2023-09-20 2:46PM EST | 180.00 | 1.36 | 0.05 | 1.25 | 0.00 | - | 4 | 61 | 111.33% |
| DPZ240119P00185000 | 2023-08-16 12:45PM EST | 185.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 107.86% |
| DPZ240119P00190000 | 2023-11-14 10:38AM EST | 190.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | 50 | 177 | 84.77% |
| DPZ240119P00195000 | 2023-11-16 11:31AM EST | 195.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 167 | 81.93% |
| DPZ240119P00200000 | 2023-11-30 11:51AM EST | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 85.94% |
| DPZ240119P00210000 | 2023-11-27 11:48AM EST | 210.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 149 | 93.77% |
| DPZ240119P00220000 | 2023-11-29 1:28PM EST | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 96 | 58.98% |
| DPZ240119P00230000 | 2023-12-07 10:51AM EST | 230.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 3 | 145 | 55.08% |
| DPZ240119P00240000 | 2023-12-05 10:54AM EST | 240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 83 | 51.17% |
| DPZ240119P00250000 | 2023-12-07 9:35AM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 50.39% |
| DPZ240119P00260000 | 2023-12-07 12:36PM EST | 260.00 | 0.05 | 0.05 | 0.25 | -0.08 | -61.54% | 5 | 386 | 52.54% |
| DPZ240119P00270000 | 2023-11-10 3:47PM EST | 270.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 456 | 60.91% |
| DPZ240119P00280000 | 2023-12-05 1:57PM EST | 280.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 112 | 56.06% |
| DPZ240119P00290000 | 2023-12-06 2:56PM EST | 290.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 10 | 447 | 51.37% |
| DPZ240119P00300000 | 2023-12-04 3:58PM EST | 300.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 3 | 594 | 53.50% |
| DPZ240119P00310000 | 2023-12-07 3:43PM EST | 310.00 | 0.43 | 0.20 | 1.40 | +0.03 | +7.50% | 1 | 716 | 47.84% |
| DPZ240119P00320000 | 2023-12-04 9:30AM EST | 320.00 | 1.31 | 0.20 | 3.00 | 0.00 | - | 1 | 275 | 51.79% |
| DPZ240119P00330000 | 2023-12-07 10:35AM EST | 330.00 | 0.65 | 0.45 | 1.65 | -0.50 | -43.48% | 1 | 1,213 | 39.81% |
| DPZ240119P00340000 | 2023-12-07 2:02PM EST | 340.00 | 0.95 | 0.85 | 1.05 | -0.55 | -36.67% | 2 | 564 | 31.53% |
| DPZ240119P00350000 | 2023-12-07 3:25PM EST | 350.00 | 1.42 | 1.25 | 1.45 | -0.80 | -36.04% | 19 | 858 | 29.29% |
| DPZ240119P00360000 | 2023-12-07 1:45PM EST | 360.00 | 2.01 | 2.00 | 2.25 | -1.89 | -48.46% | 12 | 411 | 27.90% |
| DPZ240119P00370000 | 2023-12-07 3:57PM EST | 370.00 | 3.25 | 3.10 | 3.50 | -1.75 | -35.00% | 47 | 333 | 26.66% |
| DPZ240119P00380000 | 2023-12-07 12:15PM EST | 380.00 | 5.25 | 5.00 | 5.30 | -3.45 | -39.66% | 70 | 283 | 25.33% |
| DPZ240119P00390000 | 2023-12-07 3:34PM EST | 390.00 | 8.10 | 7.70 | 8.00 | -4.60 | -36.22% | 116 | 225 | 24.24% |
| DPZ240119P00400000 | 2023-12-07 2:36PM EST | 400.00 | 12.15 | 11.60 | 11.90 | -4.35 | -26.36% | 187 | 228 | 23.46% |
| DPZ240119P00410000 | 2023-12-07 2:59PM EST | 410.00 | 17.00 | 16.80 | 17.20 | -2.40 | -12.37% | 113 | 27 | 23.04% |
| DPZ240119P00420000 | 2023-12-07 11:25AM EST | 420.00 | 21.00 | 23.20 | 25.10 | -31.80 | -60.23% | 39 | 2 | 25.50% |
| DPZ240119P00430000 | 2023-12-07 10:45AM EST | 430.00 | 24.10 | 0.00 | 0.00 | -60.80 | -71.61% | 2 | 0 | 0.00% |
| DPZ240119P00440000 | 2023-08-01 12:56PM EST | 440.00 | 48.20 | 55.30 | 58.40 | 0.00 | - | 2 | 67 | 60.14% |
| DPZ240119P00450000 | 2023-10-06 9:29AM EST | 450.00 | 102.30 | 87.20 | 91.20 | 0.00 | - | 1 | 0 | 107.49% |
| DPZ240119P00460000 | 2023-07-24 1:23PM EST | 460.00 | 74.80 | 74.90 | 79.90 | 0.00 | - | 2 | 3 | 71.82% |
| DPZ240119P00470000 | 2023-07-24 12:17PM EST | 470.00 | 80.70 | 87.00 | 92.40 | 0.00 | - | 1 | 3 | 81.29% |
| DPZ240119P00480000 | 2023-07-14 1:44PM EST | 480.00 | 93.82 | 81.50 | 87.90 | 0.00 | - | 2 | 1 | 52.30% |
| DPZ240119P00490000 | 2022-09-02 8:30AM EST | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 222.32% |
| DPZ240119P00500000 | 2023-09-15 8:38AM EST | 500.00 | 103.33 | 148.00 | 156.90 | 0.00 | - | 1 | 0 | 157.25% |
| DPZ240119P00510000 | 2022-08-17 8:35AM EST | 510.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240119P00530000 | 2022-09-28 12:24PM EST | 530.00 | 208.03 | 190.50 | 200.00 | 0.00 | - | 1 | 0 | 193.71% |
| DPZ240119P00650000 | 2022-03-01 10:20AM EST | 650.00 | 242.30 | 241.00 | 250.00 | 0.00 | - | - | 1 | 78.30% |
| DPZ240119P00700000 | 2022-11-22 3:13PM EST | 700.00 | 323.34 | 343.10 | 352.50 | 0.00 | - | - | 0 | 216.11% |
| DPZ240119P00800000 | 2022-11-22 3:13PM EST | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 239.25% |
© 2023 Yahoo. Todos os direitos reservados.