Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
402,00+9,46 (+2,41%)
No fechamento: 04:00PM EST
401,75 -0,25 (-0,06%)
Pós-fechamento: 07:40PM EST
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
DPZ240119C001500002023-08-11 1:26PM EST150.00246.50234.00243.500.00-120.00%
DPZ240119C001550002023-07-27 11:04AM EST155.00251.60223.00232.000.00-100.00%
DPZ240119C001600002023-06-01 12:23PM EST160.00140.63176.50185.000.00-120.00%
DPZ240119C001800002023-11-13 1:30PM EST180.00194.50217.00226.800.00--1161.77%
DPZ240119C002000002023-03-31 12:50PM EST200.00137.70121.30128.000.00-100.00%
DPZ240119C002200002023-11-10 12:05PM EST220.00155.12178.20186.300.00-1175.05%
DPZ240119C002300002023-03-14 10:41AM EST230.0092.90113.20116.900.00-120.00%
DPZ240119C002400002023-10-12 1:18PM EST240.00111.30137.60143.100.00-110.00%
DPZ240119C002500002023-07-12 8:30AM EST250.00165.100.000.000.00-120.00%
DPZ240119C002600002023-11-28 9:32AM EST260.00129.00138.00147.000.00-1161.72%
DPZ240119C002700002023-11-01 9:29AM EST270.0071.000.000.000.00-140.00%
DPZ240119C002800002023-11-28 9:32AM EST280.00109.40118.40127.500.00-11758.40%
DPZ240119C002900002023-11-01 2:32PM EST290.0059.10104.30113.000.00-14854.07%
DPZ240119C003000002023-11-08 2:36PM EST300.0072.4098.50107.000.00-114272.22%
DPZ240119C003100002023-11-21 11:16AM EST310.0062.6088.5097.800.00-116569.21%
DPZ240119C003200002023-12-05 10:53AM EST320.0079.8078.7088.000.00-13463.73%
DPZ240119C003300002023-12-01 11:33AM EST330.0065.4069.0078.000.00-517657.59%
DPZ240119C003400002023-12-04 9:53AM EST340.0066.7062.1069.000.00-256254.54%
DPZ240119C003500002023-11-29 9:30AM EST350.0056.4051.1058.60+11.40+25.33%358547.16%
DPZ240119C003600002023-12-07 1:42PM EST360.0047.5044.3046.50+5.00+11.76%578835.19%
DPZ240119C003700002023-12-07 10:30AM EST370.0045.4435.5038.70+15.44+51.47%238334.94%
DPZ240119C003800002023-12-07 1:26PM EST380.0030.1027.3030.00+2.10+7.50%360531.31%
DPZ240119C003900002023-12-07 1:32PM EST390.0022.9020.9021.40+6.80+42.24%930026.98%
DPZ240119C004000002023-12-07 12:53PM EST400.0015.9714.8015.20+5.42+51.37%6287025.82%
DPZ240119C004100002023-12-07 2:45PM EST410.0010.4010.0010.40+3.00+40.54%7237625.26%
DPZ240119C004200002023-12-07 3:04PM EST420.006.786.406.80+2.15+46.44%16347824.88%
DPZ240119C004300002023-12-07 1:47PM EST430.004.324.104.40+0.22+5.37%12231824.99%
DPZ240119C004400002023-12-07 2:53PM EST440.002.742.552.75+1.07+64.07%2546825.10%
DPZ240119C004500002023-12-07 12:31PM EST450.001.901.551.75+0.80+72.73%2044025.56%
DPZ240119C004600002023-12-07 1:37PM EST460.001.161.001.15+0.26+28.89%139226.27%
DPZ240119C004700002023-12-04 9:36AM EST470.000.650.600.850.00-176227.60%
DPZ240119C004800002023-12-07 11:21AM EST480.000.700.200.80+0.16+29.63%39730.13%
DPZ240119C004900002023-12-05 11:43AM EST490.000.800.051.40+0.56+233.33%17136.77%
DPZ240119C005000002023-11-27 11:48AM EST500.000.170.100.850.00-413035.91%
DPZ240119C005100002023-12-01 9:31AM EST510.000.200.050.500.00-119035.16%
DPZ240119C005200002023-12-05 11:47AM EST520.000.260.050.700.00-17839.62%
DPZ240119C005300002023-11-28 11:38AM EST530.000.150.050.300.00-513636.91%
DPZ240119C005400002023-11-28 11:33AM EST540.000.100.001.100.00-126047.86%
DPZ240119C005500002023-11-30 12:09PM EST550.000.070.000.300.00-975541.02%
DPZ240119C005600002023-09-12 2:51PM EST560.000.350.001.950.00-1751.40%
DPZ240119C005700002023-07-18 9:31AM EST570.001.520.201.500.00-11152.39%
DPZ240119C005800002023-07-12 8:43AM EST580.001.250.251.600.00-1455.25%
DPZ240119C005900002023-07-12 8:30AM EST590.001.100.000.000.00-16025.00%
DPZ240119C006000002023-11-24 11:33AM EST600.000.100.000.200.00-47548.00%
DPZ240119C006100002022-11-17 10:07AM EST610.004.001.954.500.00-1177.21%
DPZ240119C006200002023-09-11 8:30AM EST620.000.450.000.000.00-11125.00%
DPZ240119C006300002022-12-02 9:32AM EST630.004.451.853.300.00-1477.97%
DPZ240119C006400002023-01-11 10:40AM EST640.001.990.806.100.00-11684.94%
DPZ240119C006500002023-10-03 9:47AM EST650.000.100.000.700.00-106360.06%
DPZ240119C006600002023-09-26 10:39AM EST660.000.250.001.500.00-1168.36%
DPZ240119C006700002023-07-18 9:31AM EST670.000.650.000.950.00-1165.77%
DPZ240119C006800002023-04-19 2:22PM EST680.000.630.004.800.00-2086.72%
DPZ240119C007000002023-08-16 2:54PM EST700.000.300.000.750.00-12968.36%
DPZ240119C007100002023-04-05 1:18PM EST710.000.150.001.150.00-2373.78%
DPZ240119C007200002023-04-05 12:09PM EST720.000.100.001.150.00-1275.27%
DPZ240119C007400002022-04-05 2:29PM EST740.005.660.009.600.00--0111.26%
DPZ240119C007500002023-11-24 11:23AM EST750.000.030.002.600.00-1489.40%
DPZ240119C007600002023-04-03 1:24PM EST760.000.100.001.500.00-1183.96%
DPZ240119C007800002023-04-03 1:24PM EST780.000.100.001.450.00-1286.35%
DPZ240119C008000002022-11-22 3:15PM EST800.001.370.054.900.00-23107.32%
DPZ240119C008200002023-07-12 8:49AM EST820.000.150.000.300.00-59276.47%
DPZ240119C008400002023-08-10 1:48PM EST840.000.050.000.100.00-235671.09%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240119P001500002023-11-03 2:22PM EST150.000.050.000.150.00-955103.91%
DPZ240119P001550002023-11-01 11:18AM EST155.000.050.000.250.00-1894106.25%
DPZ240119P001600002023-10-31 2:49PM EST160.000.150.000.100.00-118493.75%
DPZ240119P001650002023-10-06 9:03AM EST165.000.810.000.650.00-3760111.33%
DPZ240119P001700002023-11-17 2:57PM EST170.000.110.001.650.00-50179122.90%
DPZ240119P001750002023-11-01 11:18AM EST175.000.050.000.250.00-111193.36%
DPZ240119P001800002023-09-20 2:46PM EST180.001.360.051.250.00-461111.33%
DPZ240119P001850002023-08-16 12:45PM EST185.000.700.001.300.00-213107.86%
DPZ240119P001900002023-11-14 10:38AM EST190.000.770.000.250.00-5017784.77%
DPZ240119P001950002023-11-16 11:31AM EST195.000.150.000.250.00-116781.93%
DPZ240119P002000002023-11-30 11:51AM EST200.000.050.000.500.00-132985.94%
DPZ240119P002100002023-11-27 11:48AM EST210.000.100.001.500.00-214993.77%
DPZ240119P002200002023-11-29 1:28PM EST220.000.050.000.050.00-319658.98%
DPZ240119P002300002023-12-07 10:51AM EST230.000.050.000.05-0.36-87.80%314555.08%
DPZ240119P002400002023-12-05 10:54AM EST240.000.050.000.05-0.02-28.57%18351.17%
DPZ240119P002500002023-12-07 9:35AM EST250.000.050.000.050.00-154450.39%
DPZ240119P002600002023-12-07 12:36PM EST260.000.050.050.25-0.08-61.54%538652.54%
DPZ240119P002700002023-11-10 3:47PM EST270.000.730.001.500.00-145660.91%
DPZ240119P002800002023-12-05 1:57PM EST280.000.400.001.500.00-211256.06%
DPZ240119P002900002023-12-06 2:56PM EST290.000.230.001.500.00-1044751.37%
DPZ240119P003000002023-12-04 3:58PM EST300.000.650.051.500.00-359453.50%
DPZ240119P003100002023-12-07 3:43PM EST310.000.430.201.40+0.03+7.50%171647.84%
DPZ240119P003200002023-12-04 9:30AM EST320.001.310.203.000.00-127551.79%
DPZ240119P003300002023-12-07 10:35AM EST330.000.650.451.65-0.50-43.48%11,21339.81%
DPZ240119P003400002023-12-07 2:02PM EST340.000.950.851.05-0.55-36.67%256431.53%
DPZ240119P003500002023-12-07 3:25PM EST350.001.421.251.45-0.80-36.04%1985829.29%
DPZ240119P003600002023-12-07 1:45PM EST360.002.012.002.25-1.89-48.46%1241127.90%
DPZ240119P003700002023-12-07 3:57PM EST370.003.253.103.50-1.75-35.00%4733326.66%
DPZ240119P003800002023-12-07 12:15PM EST380.005.255.005.30-3.45-39.66%7028325.33%
DPZ240119P003900002023-12-07 3:34PM EST390.008.107.708.00-4.60-36.22%11622524.24%
DPZ240119P004000002023-12-07 2:36PM EST400.0012.1511.6011.90-4.35-26.36%18722823.46%
DPZ240119P004100002023-12-07 2:59PM EST410.0017.0016.8017.20-2.40-12.37%1132723.04%
DPZ240119P004200002023-12-07 11:25AM EST420.0021.0023.2025.10-31.80-60.23%39225.50%
DPZ240119P004300002023-12-07 10:45AM EST430.0024.100.000.00-60.80-71.61%200.00%
DPZ240119P004400002023-08-01 12:56PM EST440.0048.2055.3058.400.00-26760.14%
DPZ240119P004500002023-10-06 9:29AM EST450.00102.3087.2091.200.00-10107.49%
DPZ240119P004600002023-07-24 1:23PM EST460.0074.8074.9079.900.00-2371.82%
DPZ240119P004700002023-07-24 12:17PM EST470.0080.7087.0092.400.00-1381.29%
DPZ240119P004800002023-07-14 1:44PM EST480.0093.8281.5087.900.00-2152.30%
DPZ240119P004900002022-09-02 8:30AM EST490.00124.37176.00185.500.00-11222.32%
DPZ240119P005000002023-09-15 8:38AM EST500.00103.33148.00156.900.00-10157.25%
DPZ240119P005100002022-08-17 8:35AM EST510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 12:24PM EST530.00208.03190.50200.000.00-10193.71%
DPZ240119P006500002022-03-01 10:20AM EST650.00242.30241.00250.000.00--178.30%
DPZ240119P007000002022-11-22 3:13PM EST700.00323.34343.10352.500.00--0216.11%
DPZ240119P008000002022-11-22 3:13PM EST800.00423.38443.00452.500.00--0239.25%