Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,22 +0,22 (+0,28%) OURO
2.333,80 +22,80 (+0,99%) Bitcoin USD
57.594,64 -2.630,23 (-4,37%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 67.60 | 76.80 | 0.00 | - | - | 1 | 55.93% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 52.20 | 61.70 | 0.00 | - | 2 | 2 | 76.78% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 42.70 | 52.00 | 0.00 | - | - | 1 | 68.59% |
| DPZ240510C00475000 | 2024-04-17 3:43PM EDT | 475.00 | 22.60 | 37.90 | 47.00 | 0.00 | - | 1 | 2 | 63.68% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 32.90 | 42.00 | 0.00 | - | 1 | 13 | 58.70% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 29.80 | 36.10 | 0.00 | - | 1 | 2 | 49.79% |
| DPZ240510C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 45.00 | 26.20 | 31.20 | 0.00 | - | 1 | 11 | 45.26% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 23.80 | 28.80 | 0.00 | - | 1 | 3 | 43.14% |
| DPZ240510C00495000 | 2024-04-30 11:16AM EDT | 495.00 | 41.00 | 20.60 | 26.80 | 0.00 | - | 1 | 17 | 42.52% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 18.30 | 24.50 | 0.00 | - | 1 | 2 | 40.60% |
| DPZ240510C00500000 | 2024-04-29 1:07PM EDT | 500.00 | 30.30 | 16.50 | 22.40 | 0.00 | - | 7 | 9 | 39.31% |
| DPZ240510C00505000 | 2024-05-01 11:49AM EDT | 505.00 | 17.37 | 14.10 | 18.20 | -6.43 | -27.02% | 1 | 86 | 36.29% |
| DPZ240510C00510000 | 2024-04-29 3:48PM EDT | 510.00 | 18.10 | 10.50 | 14.60 | 0.00 | - | 30 | 14 | 34.52% |
| DPZ240510C00515000 | 2024-05-01 1:05PM EDT | 515.00 | 10.54 | 8.20 | 9.00 | -7.26 | -40.79% | 6 | 142 | 25.60% |
| DPZ240510C00520000 | 2024-05-01 12:44PM EDT | 520.00 | 7.40 | 5.70 | 6.50 | -8.20 | -52.56% | 4 | 11 | 25.15% |
| DPZ240510C00525000 | 2024-05-01 12:07PM EDT | 525.00 | 5.86 | 4.00 | 4.60 | -5.44 | -48.14% | 10 | 40 | 25.09% |
| DPZ240510C00530000 | 2024-05-01 2:56PM EDT | 530.00 | 4.10 | 2.50 | 3.20 | -5.40 | -56.84% | 23 | 55 | 25.26% |
| DPZ240510C00535000 | 2024-05-01 3:37PM EDT | 535.00 | 1.84 | 1.75 | 2.15 | -3.56 | -65.93% | 19 | 37 | 25.35% |
| DPZ240510C00540000 | 2024-05-01 3:37PM EDT | 540.00 | 1.22 | 1.10 | 1.50 | -3.88 | -76.08% | 31 | 23 | 26.01% |
| DPZ240510C00545000 | 2024-05-01 11:28AM EDT | 545.00 | 1.35 | 0.70 | 0.90 | -2.35 | -63.51% | 1 | 13 | 25.66% |
| DPZ240510C00550000 | 2024-04-30 2:15PM EDT | 550.00 | 0.77 | 0.45 | 0.70 | -1.55 | -66.81% | 3 | 25 | 27.15% |
| DPZ240510C00555000 | 2024-04-30 12:04PM EDT | 555.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 17 | 35 | 28.57% |
| DPZ240510C00560000 | 2024-04-30 3:49PM EDT | 560.00 | 1.06 | 0.20 | 0.45 | 0.00 | - | 39 | 21 | 30.10% |
| DPZ240510C00565000 | 2024-05-01 10:37AM EDT | 565.00 | 0.45 | 0.00 | 0.55 | -1.72 | -79.26% | 5 | 17 | 34.01% |
| DPZ240510C00570000 | 2024-05-01 1:54PM EDT | 570.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 17 | 11 | 39.53% |
| DPZ240510C00575000 | 2024-04-29 1:35PM EDT | 575.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 9 | 53.65% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 10 | 146.26% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 4 | 153.13% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 137.50% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 1 | 96.48% |
| DPZ240510P00410000 | 2024-04-15 3:44PM EDT | 410.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 88.72% |
| DPZ240510P00415000 | 2024-04-29 9:41AM EDT | 415.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 84.86% |
| DPZ240510P00420000 | 2024-04-26 2:45PM EDT | 420.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 14 | 12 | 81.05% |
| DPZ240510P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 77.25% |
| DPZ240510P00430000 | 2024-04-29 10:02AM EDT | 430.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | 8 | 25 | 73.46% |
| DPZ240510P00435000 | 2024-04-29 10:09AM EDT | 435.00 | 0.36 | 0.00 | 2.60 | 0.00 | - | 3 | 22 | 69.70% |
| DPZ240510P00440000 | 2024-04-29 11:20AM EDT | 440.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 8 | 14 | 65.97% |
| DPZ240510P00445000 | 2024-04-29 11:49AM EDT | 445.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 11 | 26 | 51.51% |
| DPZ240510P00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 41.60% |
| DPZ240510P00455000 | 2024-04-30 12:11PM EDT | 455.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 63.92% |
| DPZ240510P00460000 | 2024-04-29 3:19PM EDT | 460.00 | 0.21 | 0.00 | 2.65 | 0.00 | - | 14 | 18 | 51.27% |
| DPZ240510P00465000 | 2024-04-29 3:46PM EDT | 465.00 | 0.19 | 0.05 | 2.65 | 0.00 | - | 7 | 7 | 57.29% |
| DPZ240510P00470000 | 2024-04-30 10:52AM EDT | 470.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 55 | 33.84% |
| DPZ240510P00472500 | 2024-04-26 10:33AM EDT | 472.50 | 5.70 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 51.54% |
| DPZ240510P00475000 | 2024-04-30 11:44AM EDT | 475.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 4 | 11 | 33.84% |
| DPZ240510P00477500 | 2024-05-01 9:57AM EDT | 477.50 | 0.20 | 0.10 | 0.70 | -0.10 | -33.33% | 5 | 5 | 32.67% |
| DPZ240510P00480000 | 2024-04-29 1:16PM EDT | 480.00 | 0.65 | 0.20 | 1.05 | +0.30 | +85.71% | 2 | 26 | 34.07% |
| DPZ240510P00482500 | 2024-04-26 10:34AM EDT | 482.50 | 7.90 | 0.25 | 0.70 | 0.00 | - | 1 | 3 | 29.20% |
| DPZ240510P00485000 | 2024-04-29 1:16PM EDT | 485.00 | 0.75 | 0.25 | 0.60 | +0.30 | +66.67% | 2 | 36 | 26.51% |
| DPZ240510P00487500 | 2024-04-29 10:14AM EDT | 487.50 | 1.40 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 25.72% |
| DPZ240510P00490000 | 2024-05-01 11:53AM EDT | 490.00 | 0.60 | 0.45 | 0.85 | +0.30 | +100.00% | 19 | 21 | 25.16% |
| DPZ240510P00492500 | 2024-05-01 11:54AM EDT | 492.50 | 0.90 | 0.65 | 1.05 | +0.60 | +200.00% | 2 | 5 | 24.72% |
| DPZ240510P00495000 | 2024-05-01 2:31PM EDT | 495.00 | 1.05 | 0.85 | 1.40 | +0.65 | +162.50% | 22 | 87 | 24.89% |
| DPZ240510P00497500 | 2024-05-01 1:25PM EDT | 497.50 | 1.36 | 0.60 | 1.70 | +0.71 | +109.23% | 1 | 9 | 24.40% |
| DPZ240510P00500000 | 2024-05-01 3:58PM EDT | 500.00 | 2.00 | 1.50 | 2.10 | +1.30 | +185.71% | 10 | 89 | 24.10% |
| DPZ240510P00510000 | 2024-05-01 9:33AM EDT | 510.00 | 3.20 | 4.00 | 4.90 | +1.10 | +52.38% | 4 | 44 | 23.91% |
| DPZ240510P00515000 | 2024-05-01 3:49PM EDT | 515.00 | 5.50 | 6.10 | 6.90 | +2.72 | +97.84% | 14 | 31 | 23.49% |
| DPZ240510P00520000 | 2024-05-01 3:58PM EDT | 520.00 | 9.50 | 8.60 | 9.60 | +4.90 | +106.52% | 24 | 44 | 23.65% |
| DPZ240510P00530000 | 2024-05-01 12:45PM EDT | 530.00 | 15.20 | 13.90 | 17.10 | +6.30 | +70.79% | 20 | 41 | 26.46% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 30.80 | 37.30 | 0.00 | - | 5 | 4 | 44.47% |
© 2024 Yahoo. Todos os direitos reservados.