Mercado fechará em 38 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
487,05-0,97 (-0,20%)
A partir de 03:22PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240419C004000002024-03-15 3:59PM EDT400.0044.2392.00101.000.00-55207.24%
DPZ240419C004100002024-03-28 11:44AM EDT410.0086.7073.4080.300.00-22133.23%
DPZ240419C004200002024-04-03 12:58PM EDT420.0086.0062.7070.600.00-111122.39%
DPZ240419C004300002024-03-26 12:33PM EDT430.0051.5052.3060.100.00-468103.22%
DPZ240419C004400002024-03-26 3:23PM EDT440.0044.0043.4048.600.00-67273.46%
DPZ240419C004425002024-03-21 1:00PM EDT442.5018.7339.9046.200.00-2371.56%
DPZ240419C004450002024-03-21 10:08AM EDT445.0013.9037.6044.000.00-4771.73%
DPZ240419C004475002024-03-21 10:08AM EDT447.5012.4035.5042.000.00-24673.40%
DPZ240419C004500002024-04-03 3:55PM EDT450.0054.7033.0037.900.00-110952.30%
DPZ240419C004525002024-03-25 10:00AM EDT452.5016.5130.1035.600.00-41152.10%
DPZ240419C004550002024-04-05 2:07PM EDT455.0036.6228.3033.000.00-14647.90%
DPZ240419C004575002024-04-15 9:30AM EDT457.5046.2025.1031.200.00-2952.52%
DPZ240419C004600002024-04-15 9:30AM EDT460.0040.3023.6028.700.00-113249.27%
DPZ240419C004625002024-04-15 9:30AM EDT462.5041.3021.6026.100.00-2645.09%
DPZ240419C004650002024-04-15 11:05AM EDT465.0032.0019.2024.400.00-11548.34%
DPZ240419C004700002024-04-15 1:46PM EDT470.0024.0615.3018.000.00-1632929.88%
DPZ240419C004750002024-04-15 12:26PM EDT475.0022.7511.2013.600.00-11628.09%
DPZ240419C004800002024-04-16 12:29PM EDT480.009.008.109.20-6.13-40.52%79724.20%
DPZ240419C004850002024-04-16 2:14PM EDT485.005.405.005.50-16.70-75.57%845021.67%
DPZ240419C004900002024-04-16 2:33PM EDT490.002.402.703.20-5.30-68.83%104722.17%
DPZ240419C004950002024-04-16 2:30PM EDT495.001.151.251.60-1.85-61.67%219321.95%
DPZ240419C005000002024-04-16 2:51PM EDT500.000.660.500.80-1.24-65.26%433622.72%
DPZ240419C005050002024-04-16 11:42AM EDT505.000.400.250.35-0.70-63.64%156723.05%
DPZ240419C005100002024-04-16 10:52AM EDT510.000.170.000.25-0.35-67.31%811325.93%
DPZ240419C005150002024-04-15 3:50PM EDT515.000.280.050.350.00-119132.32%
DPZ240419C005200002024-04-16 9:59AM EDT520.000.150.000.45-0.30-66.67%24038.57%
DPZ240419C005250002024-04-12 12:43PM EDT525.000.450.001.250.00-45354.25%
DPZ240419C005300002024-04-12 12:41PM EDT530.000.300.000.100.00-13836.91%
DPZ240419C005350002024-04-10 10:52AM EDT535.000.290.001.500.00-1656.96%
DPZ240419C005400002024-04-12 3:28PM EDT540.000.100.001.500.00-51361.30%
DPZ240419C005450002024-04-10 1:31PM EDT545.000.210.001.500.00--265.55%
DPZ240419C005500002024-04-10 3:50PM EDT550.000.150.001.500.00-1269.70%
DPZ240419C005900002024-04-01 9:55AM EDT590.000.030.001.500.00-26100.29%
DPZ240419C006000002024-04-02 3:25PM EDT600.000.050.000.250.00-14082.81%
DPZ240419C006600002024-03-19 9:47AM EDT660.000.050.000.050.00-9997.66%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240419P002200002024-03-01 4:09PM EDT220.000.100.004.200.00-22424.56%
DPZ240419P003000002024-02-26 10:43AM EDT300.000.150.002.600.00-55251.90%
DPZ240419P003200002024-02-26 2:04PM EDT320.000.100.000.150.00-99150.78%
DPZ240419P003300002024-03-25 3:11PM EDT330.000.100.000.050.00-1012126.56%
DPZ240419P003400002024-03-25 2:55PM EDT340.000.110.000.050.00-11117.19%
DPZ240419P003500002024-04-04 2:38PM EDT350.000.050.000.050.00-3363108.59%
DPZ240419P003600002024-03-15 12:32PM EDT360.000.450.000.100.00-11107.03%
DPZ240419P003700002024-04-15 1:20PM EDT370.000.060.000.100.00-1320798.05%
DPZ240419P003800002024-04-12 12:20PM EDT380.000.680.000.100.00-51489.45%
DPZ240419P003900002024-04-15 9:34AM EDT390.000.050.001.500.00-269117.48%
DPZ240419P004000002024-04-16 9:46AM EDT400.000.030.000.050.00-125267.58%
DPZ240419P004050002024-04-15 9:35AM EDT405.000.050.000.200.00-101974.02%
DPZ240419P004100002024-04-15 9:41AM EDT410.000.050.000.200.00-216569.73%
DPZ240419P004150002024-04-12 9:46AM EDT415.000.050.001.500.00-1389.40%
DPZ240419P004200002024-04-11 9:57AM EDT420.000.150.000.100.00-111856.25%
DPZ240419P004250002024-04-12 10:32AM EDT425.000.150.000.100.00-11152.15%
DPZ240419P004275002024-04-15 10:16AM EDT427.500.050.000.100.00-72950.00%
DPZ240419P004300002024-04-16 2:57PM EDT430.000.050.050.100.00-410350.59%
DPZ240419P004325002024-03-18 12:23PM EDT432.505.900.000.150.00-3353.13%
DPZ240419P004350002024-04-15 10:02AM EDT435.000.050.001.500.00-1767.38%
DPZ240419P004375002024-03-27 12:50PM EDT437.500.850.001.500.00-2164.62%
DPZ240419P004400002024-04-15 10:02AM EDT440.000.050.001.500.00-111561.87%
DPZ240419P004425002024-03-28 2:02PM EDT442.500.350.001.500.00-1859.11%
DPZ240419P004450002024-04-15 10:02AM EDT445.000.100.050.20+0.05+100.00%111843.95%
DPZ240419P004475002024-04-12 12:39PM EDT447.500.200.051.500.00-13253.98%
DPZ240419P004500002024-04-16 2:10PM EDT450.000.350.050.35+0.30+600.00%321243.36%
DPZ240419P004525002024-04-15 3:45PM EDT452.500.200.100.300.00-1939.70%
DPZ240419P004550002024-04-16 2:24PM EDT455.000.350.150.35+0.15+75.00%54238.38%
DPZ240419P004575002024-04-15 9:30AM EDT457.500.100.101.500.00-53951.05%
DPZ240419P004600002024-04-16 12:57PM EDT460.000.340.200.90-0.08-19.05%17941.43%
DPZ240419P004625002024-04-16 9:44AM EDT462.500.510.300.500.00-182033.25%
DPZ240419P004650002024-04-15 2:58PM EDT465.000.520.400.550.00-33431.25%
DPZ240419P004700002024-04-16 12:57PM EDT470.000.750.650.90-0.22-22.68%16729.40%
DPZ240419P004750002024-04-16 11:05AM EDT475.001.631.251.55+0.18+12.41%536528.09%
DPZ240419P004800002024-04-16 2:20PM EDT480.002.702.202.60+0.10+3.85%2715726.80%
DPZ240419P004850002024-04-16 2:37PM EDT485.004.703.904.40+0.99+26.68%1112626.42%
DPZ240419P004900002024-04-16 2:32PM EDT490.007.706.407.20+3.00+63.83%2713327.46%
DPZ240419P004950002024-04-16 10:11AM EDT495.009.889.5011.50+0.38+4.00%1818233.15%
DPZ240419P005000002024-04-16 12:20PM EDT500.0014.7012.8015.60+7.33+99.46%109435.85%
DPZ240419P005050002024-04-16 2:26PM EDT505.0020.3418.0020.30+7.94+64.03%49140.87%
DPZ240419P005100002024-04-16 11:28AM EDT510.0025.0021.8027.70+11.10+79.86%21963.24%
DPZ240419P005150002024-04-11 10:02AM EDT515.0015.4025.9031.600.00--562.95%