DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 | 2023-03-13 11:49AM EDT | 150.00 | 162.00 | 177.90 | 186.20 | 0.00 | - | 1 | 1 | 155.75% |
| DPZ240119C00160000 | 2023-03-06 12:48PM EDT | 160.00 | 163.00 | 170.10 | 176.40 | 0.00 | - | 1 | 2 | 147.24% |
| DPZ240119C00200000 | 2023-03-31 1:50PM EDT | 200.00 | 137.70 | 121.30 | 128.00 | 0.00 | - | 1 | 0 | 97.14% |
| DPZ240119C00220000 | 2023-04-28 11:29AM EDT | 220.00 | 106.81 | 87.40 | 92.40 | 0.00 | - | 1 | 2 | 61.71% |
| DPZ240119C00230000 | 2023-03-14 11:41AM EDT | 230.00 | 92.90 | 113.20 | 116.90 | 0.00 | - | 1 | 2 | 104.29% |
| DPZ240119C00240000 | 2023-03-06 10:38AM EDT | 240.00 | 90.30 | 102.10 | 105.00 | 0.00 | - | 1 | 0 | 94.75% |
| DPZ240119C00250000 | 2023-03-16 10:41AM EDT | 250.00 | 84.90 | 92.80 | 100.60 | 0.00 | - | 1 | 1 | 91.53% |
| DPZ240119C00260000 | 2022-03-21 10:36AM EDT | 260.00 | 165.73 | 151.50 | 159.80 | 0.00 | - | - | 1 | 175.70% |
| DPZ240119C00270000 | 2023-02-24 3:11PM EDT | 270.00 | 60.30 | 63.70 | 68.20 | 0.00 | - | 2 | 2 | 64.74% |
| DPZ240119C00280000 | 2023-05-04 12:55PM EDT | 280.00 | 54.60 | 34.50 | 35.40 | 0.00 | - | 5 | 6 | 35.09% |
| DPZ240119C00290000 | 2023-05-30 3:48PM EDT | 290.00 | 33.00 | 28.90 | 29.90 | 0.00 | - | 6 | 24 | 34.05% |
| DPZ240119C00300000 | 2023-05-31 10:10AM EDT | 300.00 | 25.85 | 24.00 | 25.70 | -2.55 | -8.98% | 1 | 105 | 33.91% |
| DPZ240119C00310000 | 2023-05-30 11:16AM EDT | 310.00 | 23.90 | 20.00 | 20.70 | 0.00 | - | 6 | 159 | 32.37% |
| DPZ240119C00320000 | 2023-05-30 1:06PM EDT | 320.00 | 19.60 | 16.10 | 17.20 | 0.00 | - | 2 | 48 | 31.96% |
| DPZ240119C00330000 | 2023-05-17 10:42AM EDT | 330.00 | 19.70 | 13.00 | 13.70 | 0.00 | - | 2 | 201 | 31.01% |
| DPZ240119C00340000 | 2023-05-30 2:02PM EDT | 340.00 | 12.40 | 10.50 | 11.00 | 0.00 | - | 1 | 586 | 30.48% |
| DPZ240119C00350000 | 2023-05-30 2:02PM EDT | 350.00 | 10.49 | 8.30 | 8.90 | 0.00 | - | 7 | 577 | 30.22% |
| DPZ240119C00360000 | 2023-05-26 1:13PM EDT | 360.00 | 10.20 | 6.60 | 7.20 | 0.00 | - | 7 | 260 | 30.06% |
| DPZ240119C00370000 | 2023-05-19 11:13AM EDT | 370.00 | 10.20 | 5.20 | 6.90 | 0.00 | - | 5 | 386 | 31.73% |
| DPZ240119C00380000 | 2023-05-30 2:29PM EDT | 380.00 | 4.80 | 4.10 | 4.60 | 0.00 | - | 6 | 573 | 29.72% |
| DPZ240119C00390000 | 2023-05-02 10:27AM EDT | 390.00 | 8.10 | 3.30 | 3.70 | 0.00 | - | 17 | 266 | 29.69% |
| DPZ240119C00400000 | 2023-05-31 10:10AM EDT | 400.00 | 2.85 | 2.45 | 2.90 | -0.35 | -10.94% | 1 | 735 | 29.49% |
| DPZ240119C00410000 | 2023-05-30 9:32AM EDT | 410.00 | 3.12 | 2.10 | 2.30 | 0.00 | - | 1 | 53 | 29.43% |
| DPZ240119C00420000 | 2023-05-08 9:36AM EDT | 420.00 | 4.20 | 1.60 | 1.90 | 0.00 | - | 20 | 85 | 29.65% |
| DPZ240119C00430000 | 2023-05-08 10:53AM EDT | 430.00 | 3.28 | 1.35 | 1.55 | 0.00 | - | 1 | 54 | 29.78% |
| DPZ240119C00440000 | 2023-05-30 10:17AM EDT | 440.00 | 1.40 | 1.10 | 1.80 | 0.00 | - | 6 | 344 | 32.00% |
| DPZ240119C00450000 | 2023-05-30 10:17AM EDT | 450.00 | 1.10 | 0.50 | 1.20 | 0.00 | - | 5 | 385 | 30.84% |
| DPZ240119C00460000 | 2023-05-30 9:45AM EDT | 460.00 | 0.86 | 0.40 | 1.70 | 0.00 | - | 3 | 49 | 34.13% |
| DPZ240119C00470000 | 2023-05-23 11:44AM EDT | 470.00 | 1.25 | 0.35 | 1.20 | 0.00 | - | 1 | 1,076 | 33.15% |
| DPZ240119C00480000 | 2023-05-15 9:53AM EDT | 480.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | 10 | 78 | 35.64% |
| DPZ240119C00490000 | 2023-05-17 9:48AM EDT | 490.00 | 0.91 | 0.25 | 1.45 | 0.00 | - | 20 | 79 | 36.52% |
| DPZ240119C00500000 | 2023-05-31 9:52AM EDT | 500.00 | 0.83 | 0.30 | 1.40 | +0.33 | +66.00% | 2 | 107 | 37.36% |
| DPZ240119C00510000 | 2023-04-26 11:11AM EDT | 510.00 | 2.10 | 0.35 | 5.10 | 0.00 | - | 12 | 90 | 49.93% |
| DPZ240119C00520000 | 2023-05-25 12:02PM EDT | 520.00 | 1.00 | 0.15 | 1.30 | 0.00 | - | 32 | 43 | 38.92% |
| DPZ240119C00530000 | 2023-05-25 12:02PM EDT | 530.00 | 0.80 | 0.10 | 1.30 | 0.00 | - | 11 | 139 | 39.89% |
| DPZ240119C00540000 | 2023-04-03 3:50PM EDT | 540.00 | 1.75 | 0.15 | 1.50 | 0.00 | - | 2 | 255 | 41.84% |
| DPZ240119C00550000 | 2023-04-26 11:02AM EDT | 550.00 | 1.12 | 0.05 | 4.80 | 0.00 | - | 2 | 755 | 53.70% |
| DPZ240119C00560000 | 2022-12-05 1:56PM EDT | 560.00 | 10.00 | 4.10 | 5.00 | 0.00 | - | 1 | 7 | 54.11% |
| DPZ240119C00570000 | 2023-03-03 4:50PM EDT | 570.00 | 1.06 | 0.55 | 5.20 | 0.00 | - | 6 | 11 | 50.15% |
| DPZ240119C00580000 | 2022-12-21 1:32PM EDT | 580.00 | 4.90 | 0.40 | 7.50 | 0.00 | - | 4 | 3 | 54.46% |
| DPZ240119C00590000 | 2023-02-27 1:18PM EDT | 590.00 | 0.90 | 0.40 | 1.30 | 0.00 | - | 1 | 62 | 45.29% |
| DPZ240119C00600000 | 2023-05-31 9:52AM EDT | 600.00 | 0.58 | 0.05 | 1.45 | -0.33 | -36.26% | 2 | 48 | 46.94% |
| DPZ240119C00610000 | 2022-11-17 11:07AM EDT | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 55.01% |
| DPZ240119C00620000 | 2023-01-11 11:40AM EDT | 620.00 | 2.41 | 1.90 | 2.90 | 0.00 | - | 1 | 11 | 52.89% |
| DPZ240119C00630000 | 2022-12-02 10:32AM EDT | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 54.41% |
| DPZ240119C00640000 | 2023-01-11 11:40AM EDT | 640.00 | 1.99 | 0.80 | 6.10 | 0.00 | - | 1 | 16 | 58.33% |
| DPZ240119C00650000 | 2023-04-27 10:27AM EDT | 650.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 55.33% |
| DPZ240119C00660000 | 2022-12-08 1:55PM EDT | 660.00 | 2.65 | 0.60 | 3.30 | 0.00 | - | - | 1 | 54.16% |
| DPZ240119C00670000 | 2023-02-23 11:40AM EDT | 670.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 1 | 56.99% |
| DPZ240119C00680000 | 2023-04-19 3:22PM EDT | 680.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 57.64% |
| DPZ240119C00700000 | 2023-04-05 2:19PM EDT | 700.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 49.55% |
| DPZ240119C00710000 | 2023-04-05 2:18PM EDT | 710.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 53.27% |
| DPZ240119C00720000 | 2023-04-05 1:09PM EDT | 720.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 53.92% |
| DPZ240119C00740000 | 2022-04-05 3:29PM EDT | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 70.25% |
| DPZ240119C00750000 | 2023-04-03 2:25PM EDT | 750.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 52.64% |
| DPZ240119C00760000 | 2023-04-03 2:24PM EDT | 760.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 53.22% |
| DPZ240119C00780000 | 2023-04-03 2:24PM EDT | 780.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 54.13% |
| DPZ240119C00800000 | 2022-11-22 4:15PM EDT | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 66.05% |
| DPZ240119C00820000 | 2023-03-21 2:27PM EDT | 820.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 87 | 50.27% |
| DPZ240119C00840000 | 2023-03-08 12:36PM EDT | 840.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 351 | 52.59% |
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 | 2023-05-30 12:04PM EDT | 150.00 | 0.85 | 0.50 | 1.70 | 0.00 | - | 10 | 78 | 49.39% |
| DPZ240119P00155000 | 2023-04-27 10:49AM EDT | 155.00 | 0.75 | 0.40 | 1.25 | 0.00 | - | 3 | 891 | 44.43% |
| DPZ240119P00160000 | 2023-05-26 2:09PM EDT | 160.00 | 1.10 | 0.65 | 1.50 | 0.00 | - | 1 | 176 | 43.98% |
| DPZ240119P00165000 | 2023-05-22 3:26PM EDT | 165.00 | 0.89 | 0.95 | 2.45 | 0.00 | - | 10 | 51 | 46.68% |
| DPZ240119P00170000 | 2023-05-25 10:16AM EDT | 170.00 | 1.65 | 1.20 | 2.25 | 0.00 | - | 1 | 222 | 43.70% |
| DPZ240119P00175000 | 2023-05-24 2:41PM EDT | 175.00 | 1.80 | 2.20 | 2.60 | 0.00 | - | 1 | 84 | 43.12% |
| DPZ240119P00180000 | 2023-05-30 1:02PM EDT | 180.00 | 2.45 | 2.45 | 2.80 | 0.00 | - | 2 | 61 | 41.85% |
| DPZ240119P00185000 | 2023-02-28 4:45PM EDT | 185.00 | 4.90 | 1.45 | 5.30 | 0.00 | - | 1 | 17 | 47.47% |
| DPZ240119P00190000 | 2023-05-17 10:57AM EDT | 190.00 | 2.25 | 3.40 | 3.60 | 0.00 | - | 1 | 110 | 40.46% |
| DPZ240119P00195000 | 2023-05-11 1:28PM EDT | 195.00 | 2.85 | 3.80 | 4.10 | 0.00 | - | 2 | 24 | 39.89% |
| DPZ240119P00200000 | 2023-05-31 10:45AM EDT | 200.00 | 4.30 | 4.30 | 4.60 | +0.20 | +4.88% | 1 | 323 | 39.18% |
| DPZ240119P00210000 | 2023-05-30 10:40AM EDT | 210.00 | 4.90 | 5.40 | 5.80 | 0.00 | - | 1 | 155 | 37.89% |
| DPZ240119P00220000 | 2023-05-05 1:05PM EDT | 220.00 | 5.30 | 6.80 | 7.30 | 0.00 | - | 80 | 94 | 36.74% |
| DPZ240119P00230000 | 2023-05-30 11:14AM EDT | 230.00 | 7.70 | 8.50 | 8.90 | 0.00 | - | 4 | 167 | 35.29% |
| DPZ240119P00240000 | 2023-05-25 2:25PM EDT | 240.00 | 8.30 | 10.40 | 10.90 | 0.00 | - | 7 | 76 | 34.03% |
| DPZ240119P00250000 | 2023-05-25 2:48PM EDT | 250.00 | 10.10 | 12.60 | 13.30 | 0.00 | - | 1 | 551 | 32.85% |
| DPZ240119P00260000 | 2023-05-22 1:42PM EDT | 260.00 | 10.50 | 15.30 | 16.00 | 0.00 | - | 3 | 202 | 31.55% |
| DPZ240119P00270000 | 2023-05-18 3:49PM EDT | 270.00 | 12.50 | 18.50 | 19.10 | 0.00 | - | 2 | 465 | 30.22% |
| DPZ240119P00280000 | 2023-05-08 2:37PM EDT | 280.00 | 16.60 | 22.20 | 23.40 | 0.00 | - | 2 | 114 | 29.70% |
| DPZ240119P00290000 | 2023-05-26 1:11PM EDT | 290.00 | 20.80 | 26.50 | 27.50 | 0.00 | - | 70 | 517 | 28.34% |
| DPZ240119P00300000 | 2023-05-30 10:27AM EDT | 300.00 | 27.25 | 31.30 | 32.20 | 0.00 | - | 2 | 656 | 27.01% |
| DPZ240119P00310000 | 2023-05-26 1:02PM EDT | 310.00 | 29.50 | 37.10 | 37.90 | 0.00 | - | 2 | 698 | 26.11% |
| DPZ240119P00320000 | 2023-05-30 1:15PM EDT | 320.00 | 39.25 | 42.90 | 45.20 | 0.00 | - | 9 | 139 | 26.37% |
| DPZ240119P00330000 | 2023-05-24 10:05AM EDT | 330.00 | 41.27 | 50.20 | 52.30 | 0.00 | - | 1 | 1,180 | 25.80% |
| DPZ240119P00340000 | 2023-05-22 3:46PM EDT | 340.00 | 43.00 | 57.90 | 59.70 | 0.00 | - | 8 | 252 | 24.92% |
| DPZ240119P00350000 | 2023-05-26 11:01AM EDT | 350.00 | 54.12 | 65.80 | 67.00 | 0.00 | - | 1 | 283 | 22.97% |
| DPZ240119P00360000 | 2023-04-17 3:49PM EDT | 360.00 | 47.60 | 58.50 | 61.00 | 0.00 | - | 4 | 205 | 0.00% |
| DPZ240119P00370000 | 2023-04-27 12:13PM EDT | 370.00 | 60.10 | 70.70 | 74.50 | 0.00 | - | 3 | 168 | 0.00% |
| DPZ240119P00380000 | 2023-05-17 2:00PM EDT | 380.00 | 76.05 | 92.30 | 95.80 | 0.00 | - | 1 | 204 | 26.36% |
| DPZ240119P00390000 | 2023-05-01 11:02AM EDT | 390.00 | 76.75 | 100.20 | 104.10 | 0.00 | - | 2 | 36 | 23.19% |
| DPZ240119P00400000 | 2023-05-03 1:33PM EDT | 400.00 | 84.00 | 110.50 | 117.00 | 0.00 | - | 2 | 60 | 32.42% |
| DPZ240119P00410000 | 2023-02-07 3:58PM EDT | 410.00 | 71.30 | 101.90 | 104.20 | 0.00 | - | 18 | 41 | 0.00% |
| DPZ240119P00420000 | 2023-02-23 2:17PM EDT | 420.00 | 117.70 | 108.70 | 113.50 | 0.00 | - | 64 | 163 | 0.00% |
| DPZ240119P00430000 | 2022-09-22 3:58PM EDT | 430.00 | 116.00 | 112.10 | 118.90 | 0.00 | - | 2 | 8 | 0.00% |
| DPZ240119P00440000 | 2023-01-13 2:52PM EDT | 440.00 | 109.70 | 92.40 | 96.60 | 0.00 | - | 1 | 5 | 0.00% |
| DPZ240119P00450000 | 2023-04-27 3:12PM EDT | 450.00 | 127.00 | 146.00 | 155.00 | 0.00 | - | 26 | 15 | 0.00% |
| DPZ240119P00460000 | 2022-10-10 3:46PM EDT | 460.00 | 154.70 | 123.80 | 128.10 | 0.00 | - | 11 | 11 | 0.00% |
| DPZ240119P00470000 | 2023-01-30 3:52PM EDT | 470.00 | 120.30 | 165.10 | 172.40 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ240119P00480000 | 2022-10-10 3:46PM EDT | 480.00 | 173.20 | 142.60 | 145.80 | 0.00 | - | 10 | 15 | 0.00% |
| DPZ240119P00490000 | 2022-09-02 9:30AM EDT | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240119P00500000 | 2023-05-10 9:42AM EDT | 500.00 | 191.14 | 209.20 | 216.60 | 0.00 | - | 1 | 0 | 45.48% |
| DPZ240119P00510000 | 2022-08-17 9:35AM EDT | 510.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240119P00530000 | 2022-09-28 1:24PM EDT | 530.00 | 208.03 | 190.50 | 200.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119P00650000 | 2022-03-01 11:20AM EDT | 650.00 | 242.30 | 241.00 | 250.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240119P00700000 | 2022-11-22 4:13PM EDT | 700.00 | 323.34 | 343.10 | 352.50 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00800000 | 2022-11-22 4:13PM EDT | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.