Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240315C00220000 | 2023-10-12 8:41AM EST | 220.00 | 149.00 | 158.00 | 166.40 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240315C00240000 | 2023-08-10 9:54AM EST | 240.00 | 166.00 | 150.00 | 158.50 | 0.00 | - | - | 1 | 67.00% |
| DPZ240315C00250000 | 2023-12-07 9:35AM EST | 250.00 | 163.00 | 144.00 | 153.00 | 0.00 | - | - | 2 | 62.46% |
| DPZ240315C00260000 | 2023-10-16 1:59PM EST | 260.00 | 96.80 | 122.00 | 130.70 | 0.00 | - | - | 2 | 0.00% |
| DPZ240315C00270000 | 2023-08-08 10:59AM EST | 270.00 | 135.59 | 126.50 | 131.70 | 0.00 | - | 1 | 2 | 56.01% |
| DPZ240315C00280000 | 2023-10-16 11:46AM EST | 280.00 | 77.10 | 103.60 | 110.50 | 0.00 | - | 4 | 6 | 0.00% |
| DPZ240315C00290000 | 2023-11-27 10:15AM EST | 290.00 | 100.10 | 106.00 | 114.00 | 0.00 | - | 1 | 15 | 50.35% |
| DPZ240315C00300000 | 2023-11-15 2:31PM EST | 300.00 | 90.90 | 96.00 | 104.50 | 0.00 | - | 1 | 2 | 57.02% |
| DPZ240315C00310000 | 2023-11-08 11:00AM EST | 310.00 | 70.30 | 88.00 | 94.90 | 0.00 | - | 1 | 13 | 53.14% |
| DPZ240315C00320000 | 2023-11-28 10:33AM EST | 320.00 | 73.30 | 78.50 | 84.90 | 0.00 | - | 2 | 22 | 48.47% |
| DPZ240315C00330000 | 2023-12-06 10:26AM EST | 330.00 | 71.47 | 71.30 | 75.10 | 0.00 | - | 1 | 37 | 44.22% |
| DPZ240315C00340000 | 2023-11-14 10:34AM EST | 340.00 | 54.30 | 62.50 | 65.10 | 0.00 | - | 6 | 22 | 39.61% |
| DPZ240315C00350000 | 2023-12-06 3:26PM EST | 350.00 | 52.67 | 54.90 | 56.20 | 0.00 | - | 7 | 167 | 36.79% |
| DPZ240315C00360000 | 2023-12-05 3:31PM EST | 360.00 | 47.60 | 46.60 | 50.20 | 0.00 | - | 1 | 66 | 37.92% |
| DPZ240315C00370000 | 2023-12-07 1:01PM EST | 370.00 | 41.10 | 39.80 | 41.80 | -5.97 | -12.68% | 2 | 133 | 34.94% |
| DPZ240315C00380000 | 2023-12-07 1:08PM EST | 380.00 | 36.10 | 32.20 | 33.90 | -2.70 | -6.96% | 1 | 229 | 32.21% |
| DPZ240315C00390000 | 2023-12-08 11:59AM EST | 390.00 | 26.30 | 26.90 | 27.60 | -6.38 | -19.52% | 14 | 199 | 30.93% |
| DPZ240315C00400000 | 2023-12-08 1:20PM EST | 400.00 | 22.75 | 21.50 | 22.00 | -3.51 | -13.37% | 9 | 343 | 29.80% |
| DPZ240315C00410000 | 2023-12-07 3:05PM EST | 410.00 | 16.70 | 16.80 | 17.30 | -4.40 | -20.85% | 3 | 269 | 29.00% |
| DPZ240315C00420000 | 2023-12-08 2:38PM EST | 420.00 | 12.80 | 13.00 | 13.40 | -4.00 | -23.81% | 25 | 177 | 28.38% |
| DPZ240315C00430000 | 2023-12-08 2:39PM EST | 430.00 | 9.80 | 9.80 | 10.30 | -2.40 | -19.67% | 15 | 75 | 28.02% |
| DPZ240315C00440000 | 2023-12-07 2:40PM EST | 440.00 | 7.70 | 7.40 | 7.90 | -2.40 | -23.76% | 1 | 173 | 27.87% |
| DPZ240315C00450000 | 2023-12-08 10:37AM EST | 450.00 | 6.00 | 5.50 | 5.90 | -2.08 | -25.74% | 1 | 61 | 27.60% |
| DPZ240315C00460000 | 2023-12-07 10:50AM EST | 460.00 | 7.00 | 4.00 | 4.30 | 0.00 | - | 1 | 31 | 27.28% |
| DPZ240315C00470000 | 2023-12-06 10:12AM EST | 470.00 | 3.30 | 2.70 | 3.20 | 0.00 | - | 1 | 3 | 27.29% |
| DPZ240315C00480000 | 2023-12-08 3:45PM EST | 480.00 | 2.45 | 2.00 | 2.40 | -0.75 | -23.44% | 15 | 133 | 27.42% |
| DPZ240315C00490000 | 2023-12-07 2:26PM EST | 490.00 | 2.41 | 1.40 | 1.80 | 0.00 | - | 10 | 20 | 27.58% |
| DPZ240315C00500000 | 2023-12-07 1:07PM EST | 500.00 | 1.45 | 1.25 | 1.40 | -0.45 | -23.68% | 3 | 13 | 27.98% |
| DPZ240315C00510000 | 2023-12-05 11:43AM EST | 510.00 | 1.40 | 0.25 | 1.15 | 0.00 | - | 1 | 11 | 28.65% |
| DPZ240315C00520000 | 2023-12-07 12:40PM EST | 520.00 | 1.22 | 0.40 | 1.50 | 0.00 | - | 1 | 27 | 31.95% |
| DPZ240315C00530000 | 2023-12-05 11:43AM EST | 530.00 | 1.31 | 0.30 | 3.50 | 0.00 | - | 1 | 8 | 40.52% |
| DPZ240315C00540000 | 2023-11-28 10:12AM EST | 540.00 | 0.42 | 0.20 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DPZ240315C00570000 | 2023-11-10 11:45AM EST | 570.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | - | 4 | 38.12% |
| DPZ240315C00580000 | 2023-09-21 2:07PM EST | 580.00 | 0.85 | 0.05 | 4.50 | 0.00 | - | 2 | 1 | 52.20% |
| DPZ240315C00590000 | 2023-11-08 1:50PM EST | 590.00 | 0.35 | 0.05 | 2.95 | 0.00 | - | - | 2 | 48.96% |
| DPZ240315C00600000 | 2023-11-30 12:10PM EST | 600.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 2 | 42 | 39.10% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240315P00170000 | 2023-12-05 3:38PM EST | 170.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 2 | 78.91% |
| DPZ240315P00175000 | 2023-12-04 11:31AM EST | 175.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | - | 6 | 76.42% |
| DPZ240315P00190000 | 2023-11-09 12:00PM EST | 190.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 69.36% |
| DPZ240315P00195000 | 2023-09-13 8:30AM EST | 195.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| DPZ240315P00210000 | 2023-10-10 12:23PM EST | 210.00 | 1.18 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 56.74% |
| DPZ240315P00220000 | 2023-09-21 8:35AM EST | 220.00 | 1.00 | 0.60 | 2.10 | 0.00 | - | - | 1 | 62.70% |
| DPZ240315P00240000 | 2023-11-07 1:17PM EST | 240.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 55.59% |
| DPZ240315P00250000 | 2023-12-05 3:52PM EST | 250.00 | 1.82 | 0.15 | 1.55 | 0.00 | - | 10 | 15 | 52.00% |
| DPZ240315P00260000 | 2023-11-10 12:47PM EST | 260.00 | 1.25 | 0.10 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DPZ240315P00270000 | 2023-12-01 9:30AM EST | 270.00 | 0.80 | 0.60 | 2.10 | 0.00 | - | 2 | 8 | 47.44% |
| DPZ240315P00280000 | 2023-12-05 3:51PM EST | 280.00 | 0.88 | 0.30 | 1.80 | 0.00 | - | 6 | 84 | 42.22% |
| DPZ240315P00290000 | 2023-11-28 9:46AM EST | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| DPZ240315P00300000 | 2023-12-08 2:06PM EST | 300.00 | 1.66 | 1.55 | 1.75 | -0.29 | -14.87% | 2 | 71 | 34.96% |
| DPZ240315P00310000 | 2023-12-07 12:37PM EST | 310.00 | 2.00 | 2.10 | 2.30 | 0.00 | - | 9 | 45 | 33.69% |
| DPZ240315P00320000 | 2023-12-07 2:59PM EST | 320.00 | 2.60 | 2.80 | 3.10 | 0.00 | - | 13 | 211 | 32.72% |
| DPZ240315P00330000 | 2023-12-07 9:56AM EST | 330.00 | 3.08 | 3.70 | 4.00 | 0.00 | - | 15 | 94 | 31.42% |
| DPZ240315P00340000 | 2023-12-07 9:59AM EST | 340.00 | 3.70 | 4.90 | 5.40 | 0.00 | - | 3 | 691 | 30.67% |
| DPZ240315P00350000 | 2023-12-08 10:26AM EST | 350.00 | 6.35 | 6.40 | 6.80 | +0.65 | +11.40% | 4 | 93 | 29.25% |
| DPZ240315P00360000 | 2023-12-08 1:20PM EST | 360.00 | 9.10 | 8.40 | 8.80 | +1.70 | +22.97% | 15 | 286 | 28.22% |
| DPZ240315P00370000 | 2023-12-08 3:19PM EST | 370.00 | 11.00 | 11.00 | 11.30 | +1.45 | +15.18% | 45 | 46 | 27.23% |
| DPZ240315P00380000 | 2023-12-08 2:14PM EST | 380.00 | 15.10 | 14.10 | 14.60 | +2.70 | +21.77% | 8 | 54 | 26.53% |
| DPZ240315P00390000 | 2023-12-08 12:15PM EST | 390.00 | 18.39 | 17.90 | 18.40 | +2.99 | +19.42% | 7 | 15 | 25.61% |
| DPZ240315P00400000 | 2023-12-08 11:20AM EST | 400.00 | 21.90 | 22.60 | 23.00 | +2.50 | +12.89% | 1 | 281 | 24.79% |
| DPZ240315P00410000 | 2023-12-07 10:19AM EST | 410.00 | 19.80 | 27.80 | 28.40 | 0.00 | - | 1 | 20 | 24.00% |
| DPZ240315P00420000 | 2023-11-28 3:02PM EST | 420.00 | 39.19 | 33.70 | 35.10 | 0.00 | - | 2 | 19 | 23.91% |
| DPZ240315P00430000 | 2023-12-07 10:50AM EST | 430.00 | 34.90 | 35.20 | 39.10 | 0.00 | - | - | - | 18.43% |
© 2023 Yahoo. Todos os direitos reservados.