Mercado abrirá em 7 h 28 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
482,05-4,60 (-0,95%)
No fechamento: 04:00PM EDT
482,00 -0,05 (-0,01%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240621C001650002023-08-04 3:50PM EDT165.00237.00228.00235.000.00-170.00%
DPZ240621C001900002023-07-18 1:31PM EDT190.00211.10201.10209.400.00-220.00%
DPZ240621C002600002023-07-06 1:49PM EDT260.0092.39147.10155.000.00--10.00%
DPZ240621C002700002023-11-27 11:15AM EDT270.00123.30145.40154.800.00-2320.00%
DPZ240621C002800002023-11-07 10:55AM EDT280.00101.70126.40134.700.00--10.00%
DPZ240621C003000002024-04-04 1:17PM EDT300.00198.710.000.000.00-500.00%
DPZ240621C003100002024-01-08 3:54PM EDT310.00102.00114.10123.000.00-310.00%
DPZ240621C003200002024-02-21 1:36PM EDT320.00105.20138.00147.000.00-180.00%
DPZ240621C003300002024-01-03 4:36PM EDT330.0084.8096.20104.800.00-6150.00%
DPZ240621C003400002024-02-20 12:43PM EDT340.0088.20116.00125.000.00-5160.00%
DPZ240621C003500002024-04-03 12:12PM EDT350.00157.000.000.000.00-100.00%
DPZ240621C003600002024-02-26 12:44PM EDT360.00109.97133.00142.000.00-52481.08%
DPZ240621C003700002024-01-17 10:54AM EDT370.0071.4066.9069.100.00-160.00%
DPZ240621C003800002024-03-12 3:12PM EDT380.0077.90124.40133.900.00-11291.87%
DPZ240621C003900002024-02-26 4:03PM EDT390.0079.20104.00113.000.00-14267.81%
DPZ240621C004000002024-03-26 10:47AM EDT400.0086.480.000.000.00-500.00%
DPZ240621C004100002024-04-04 10:03AM EDT410.0096.770.000.000.00-100.00%
DPZ240621C004200002024-03-12 3:59PM EDT420.0046.1387.4096.000.00-13173.12%
DPZ240621C004300002024-04-17 10:11AM EDT430.0063.180.000.000.00-100.00%
DPZ240621C004400002024-04-05 2:28PM EDT440.0060.750.000.000.00-100.00%
DPZ240621C004500002024-04-16 3:00PM EDT450.0048.700.000.000.00-700.00%
DPZ240621C004600002024-04-15 1:40PM EDT460.0045.600.000.000.00-100.00%
DPZ240621C004700002024-04-17 1:51PM EDT470.0031.300.000.000.00-100.00%
DPZ240621C004800002024-04-11 12:47PM EDT480.0039.360.000.000.00-400.00%
DPZ240621C004900002024-04-12 1:08PM EDT490.0030.100.000.000.00-100.78%
DPZ240621C005000002024-04-17 2:03PM EDT500.0016.800.000.000.00-1601.56%
DPZ240621C005100002024-04-17 9:30AM EDT510.0015.510.000.000.00-103.13%
DPZ240621C005200002024-04-16 2:34PM EDT520.0011.200.000.000.00-1903.13%
DPZ240621C005300002024-04-15 11:40AM EDT530.0012.480.000.000.00-306.25%
DPZ240621C005400002024-04-17 12:31PM EDT540.005.570.000.000.00-1006.25%
DPZ240621C005500002024-04-16 1:27PM EDT550.005.200.000.000.00-406.25%
DPZ240621C005600002024-04-16 10:39AM EDT560.004.000.000.000.00-206.25%
DPZ240621C005700002024-04-17 12:31PM EDT570.002.350.000.000.00-906.25%
DPZ240621C005800002024-04-03 1:33PM EDT580.004.500.000.000.00-106.25%
DPZ240621C005900002024-04-15 2:05PM EDT590.002.200.000.000.00-21012.50%
DPZ240621C006000002024-04-12 10:34AM EDT600.002.100.000.000.00-3012.50%
DPZ240621C006200002024-04-08 2:46PM EDT620.001.300.000.000.00--012.50%
DPZ240621C006600002024-03-21 1:23PM EDT660.000.250.000.000.00-1012.50%
DPZ240621C007200002024-04-04 10:14AM EDT720.000.450.000.000.00-10012.50%
DPZ240621C007400002024-04-04 10:13AM EDT740.000.460.000.000.00-2025.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240621P001650002024-03-04 10:30AM EDT165.000.750.001.500.00-11117.68%
DPZ240621P001700002023-09-26 12:21PM EDT170.001.120.102.450.00-11124.15%
DPZ240621P001750002024-02-07 2:16PM EDT175.000.250.004.300.00-11132.15%
DPZ240621P001900002024-01-22 1:14PM EDT190.000.550.002.600.00-65112.18%
DPZ240621P001950002024-04-01 11:00AM EDT195.000.150.000.000.00-1050.00%
DPZ240621P002000002024-03-05 11:22AM EDT200.000.250.001.500.00-1397.85%
DPZ240621P002100002024-02-14 1:11PM EDT210.000.400.001.500.00-1492.87%
DPZ240621P002200002023-10-10 2:40PM EDT220.003.201.102.250.00-8080100.15%
DPZ240621P002300002024-02-14 2:20PM EDT230.000.350.151.500.00-11084.72%
DPZ240621P002400002024-02-16 10:53AM EDT240.000.650.051.500.00-11679.52%
DPZ240621P002500002024-04-08 9:30AM EDT250.000.450.000.000.00-3025.00%
DPZ240621P002600002024-04-17 12:51PM EDT260.000.200.000.000.00-3025.00%
DPZ240621P002700002024-02-26 10:47AM EDT270.000.900.001.400.00-24966.31%
DPZ240621P002800002024-04-17 2:24PM EDT280.000.250.000.000.00-4025.00%
DPZ240621P002900002024-04-17 3:27PM EDT290.000.300.000.000.00-8025.00%
DPZ240621P003000002024-04-08 2:45PM EDT300.000.820.000.000.00-5025.00%
DPZ240621P003100002024-02-23 2:20PM EDT310.001.950.301.650.00-36054.94%
DPZ240621P003200002024-03-15 1:15PM EDT320.001.050.152.900.00-35155.80%
DPZ240621P003300002024-02-27 3:10PM EDT330.001.350.351.900.00-13054.54%
DPZ240621P003400002024-02-29 1:57PM EDT340.001.670.003.500.00-115450.07%
DPZ240621P003500002024-04-15 1:19PM EDT350.000.750.000.000.00-2012.50%
DPZ240621P003600002024-04-09 10:50AM EDT360.000.960.000.000.00-3012.50%
DPZ240621P003700002024-04-02 10:37AM EDT370.002.150.000.000.00-3012.50%
DPZ240621P003800002024-04-15 10:28AM EDT380.001.200.000.000.00-3012.50%
DPZ240621P003900002024-04-15 10:12AM EDT390.001.600.000.000.00-17012.50%
DPZ240621P004000002024-04-16 10:48AM EDT400.002.600.000.000.00-1106.25%
DPZ240621P004100002024-04-17 9:30AM EDT410.003.200.000.000.00-106.25%
DPZ240621P004200002024-04-15 1:23PM EDT420.003.750.000.000.00-3606.25%
DPZ240621P004300002024-04-15 12:08PM EDT430.004.300.000.000.00-306.25%
DPZ240621P004400002024-04-17 2:36PM EDT440.007.450.000.000.00-306.25%
DPZ240621P004500002024-04-16 2:59PM EDT450.009.400.000.000.00-1203.13%
DPZ240621P004600002024-04-17 11:18AM EDT460.0012.600.000.000.00-103.13%
DPZ240621P004700002024-04-17 3:52PM EDT470.0016.000.000.000.00-701.56%
DPZ240621P004800002024-04-17 3:54PM EDT480.0020.240.000.000.00-400.20%
DPZ240621P004900002024-04-17 11:10AM EDT490.0025.200.000.000.00-100.00%
DPZ240621P005000002024-04-17 12:07PM EDT500.0032.300.000.000.00-200.00%
DPZ240621P005100002024-04-17 12:09PM EDT510.0038.700.000.000.00-200.00%
DPZ240621P005200002024-04-11 10:49AM EDT520.0033.800.000.000.00-100.00%
DPZ240621P005500002024-04-15 3:56PM EDT550.0062.400.000.000.00-100.00%
DPZ240621P005700002024-02-26 10:31AM EDT570.00100.8080.5086.500.00-100.00%