Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621C00165000 | 2023-08-04 2:50PM EST | 165.00 | 237.00 | 228.00 | 235.00 | 0.00 | - | 1 | 7 | 65.19% |
| DPZ240621C00190000 | 2023-07-18 12:31PM EST | 190.00 | 211.10 | 201.10 | 209.40 | 0.00 | - | 2 | 2 | 69.07% |
| DPZ240621C00260000 | 2023-07-06 12:49PM EST | 260.00 | 92.39 | 147.10 | 155.00 | 0.00 | - | - | 1 | 65.71% |
| DPZ240621C00270000 | 2023-11-27 10:15AM EST | 270.00 | 123.30 | 129.10 | 137.00 | 0.00 | - | 2 | 32 | 55.07% |
| DPZ240621C00280000 | 2023-11-07 9:55AM EST | 280.00 | 101.70 | 126.40 | 134.70 | 0.00 | - | - | 1 | 56.74% |
| DPZ240621C00310000 | 2023-08-31 11:39AM EST | 310.00 | 100.00 | 88.20 | 92.80 | 0.00 | - | - | 3 | 34.41% |
| DPZ240621C00320000 | 2023-10-17 12:32PM EST | 320.00 | 58.68 | 70.70 | 72.90 | 0.00 | - | 2 | 6 | 0.00% |
| DPZ240621C00330000 | 2023-12-08 3:58PM EST | 330.00 | 80.80 | 79.70 | 83.80 | +32.90 | +68.68% | 2 | 9 | 41.72% |
| DPZ240621C00340000 | 2023-12-05 11:57AM EST | 340.00 | 75.57 | 71.70 | 73.60 | 0.00 | - | 1 | 12 | 37.74% |
| DPZ240621C00350000 | 2023-12-08 10:58AM EST | 350.00 | 68.70 | 62.70 | 67.30 | +10.20 | +17.44% | 2 | 20 | 37.81% |
| DPZ240621C00360000 | 2023-11-28 12:54PM EST | 360.00 | 51.60 | 57.30 | 58.80 | 0.00 | - | 5 | 8 | 35.35% |
| DPZ240621C00370000 | 2023-12-07 2:26PM EST | 370.00 | 56.50 | 50.20 | 52.20 | 0.00 | - | 2 | 6 | 34.51% |
| DPZ240621C00380000 | 2023-11-29 10:50AM EST | 380.00 | 41.40 | 43.70 | 45.60 | 0.00 | - | 1 | 7 | 33.35% |
| DPZ240621C00390000 | 2023-12-07 3:58PM EST | 390.00 | 43.50 | 38.10 | 39.70 | 0.00 | - | 2 | 26 | 32.49% |
| DPZ240621C00400000 | 2023-12-08 9:34AM EST | 400.00 | 36.50 | 32.40 | 34.50 | -8.40 | -18.71% | 2 | 15 | 31.90% |
| DPZ240621C00410000 | 2023-12-08 10:35AM EST | 410.00 | 29.90 | 27.30 | 29.30 | -3.10 | -9.39% | 1 | 17 | 30.96% |
| DPZ240621C00420000 | 2023-12-08 10:35AM EST | 420.00 | 25.20 | 23.40 | 25.80 | +2.70 | +12.00% | 2 | 2 | 31.14% |
| DPZ240621C00430000 | 2023-12-08 10:35AM EST | 430.00 | 21.20 | 19.60 | 21.90 | +1.65 | +8.44% | 4 | 68 | 30.61% |
| DPZ240621C00440000 | 2023-12-08 10:35AM EST | 440.00 | 17.90 | 16.30 | 17.60 | +7.90 | +79.00% | 2 | 59 | 29.34% |
| DPZ240621C00450000 | 2023-12-07 3:35PM EST | 450.00 | 16.51 | 13.50 | 14.50 | 0.00 | - | 18 | 49 | 28.79% |
| DPZ240621C00460000 | 2023-12-08 10:06AM EST | 460.00 | 13.20 | 11.00 | 12.00 | +0.27 | +2.09% | 1 | 26 | 28.46% |
| DPZ240621C00470000 | 2023-12-04 12:50PM EST | 470.00 | 9.60 | 8.60 | 9.80 | -1.40 | -12.73% | 3 | 70 | 28.09% |
| DPZ240621C00480000 | 2023-10-09 12:40PM EST | 480.00 | 6.30 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 24.79% |
| DPZ240621C00490000 | 2023-11-21 2:07PM EST | 490.00 | 3.50 | 6.20 | 6.70 | 0.00 | - | 1 | 63 | 27.88% |
| DPZ240621C00500000 | 2023-12-08 10:59AM EST | 500.00 | 5.85 | 5.00 | 5.40 | -0.35 | -5.65% | 2 | 41 | 27.63% |
| DPZ240621C00510000 | 2023-12-07 1:19PM EST | 510.00 | 5.50 | 4.10 | 5.70 | 0.00 | - | 3 | 35 | 29.63% |
| DPZ240621C00520000 | 2023-12-05 9:45AM EST | 520.00 | 4.40 | 3.20 | 3.50 | 0.00 | - | 14 | 32 | 27.31% |
| DPZ240621C00530000 | 2023-12-08 2:43PM EST | 530.00 | 2.80 | 2.00 | 2.85 | -0.60 | -17.65% | 2 | 86 | 27.28% |
| DPZ240621C00540000 | 2023-09-22 9:58AM EST | 540.00 | 4.50 | 1.45 | 4.70 | 0.00 | - | 9 | 29 | 32.25% |
| DPZ240621C00550000 | 2023-09-20 1:00PM EST | 550.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 10 | 42 | 33.75% |
| DPZ240621C00560000 | 2023-10-11 12:56PM EST | 560.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 27.69% |
| DPZ240621C00570000 | 2023-08-01 11:11AM EST | 570.00 | 6.00 | 0.10 | 3.50 | 0.00 | - | 4 | 11 | 33.64% |
| DPZ240621C00580000 | 2023-07-31 11:50AM EST | 580.00 | 4.80 | 2.70 | 3.60 | 0.00 | - | 1 | 13 | 35.03% |
| DPZ240621C00590000 | 2023-12-05 9:52AM EST | 590.00 | 1.10 | 0.15 | 4.60 | 0.00 | - | 1 | 22 | 38.28% |
| DPZ240621C00600000 | 2023-09-29 2:14PM EST | 600.00 | 1.70 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 34.78% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621P00170000 | 2023-09-26 11:21AM EST | 170.00 | 1.12 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 60.77% |
| DPZ240621P00175000 | 2023-10-06 2:30PM EST | 175.00 | 1.70 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 57.00% |
| DPZ240621P00190000 | 2023-09-19 2:25PM EST | 190.00 | 1.28 | 1.05 | 2.40 | 0.00 | - | - | 3 | 56.47% |
| DPZ240621P00195000 | 2023-12-05 1:28PM EST | 195.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 53.31% |
| DPZ240621P00200000 | 2023-10-10 11:30AM EST | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| DPZ240621P00210000 | 2023-09-15 2:41PM EST | 210.00 | 1.40 | 0.60 | 6.40 | 0.00 | - | 1 | 4 | 57.47% |
| DPZ240621P00220000 | 2023-10-10 1:40PM EST | 220.00 | 3.20 | 1.10 | 2.25 | 0.00 | - | 80 | 80 | 48.93% |
| DPZ240621P00230000 | 2023-08-22 10:02AM EST | 230.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 10 | 50.40% |
| DPZ240621P00240000 | 2023-12-06 3:36PM EST | 240.00 | 1.60 | 0.30 | 3.90 | 0.00 | - | 8 | 17 | 48.33% |
| DPZ240621P00250000 | 2023-12-01 9:32AM EST | 250.00 | 1.95 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 44.49% |
| DPZ240621P00260000 | 2023-11-03 12:30PM EST | 260.00 | 4.60 | 1.40 | 4.40 | 0.00 | - | 3 | 69 | 43.24% |
| DPZ240621P00270000 | 2023-12-08 9:34AM EST | 270.00 | 2.55 | 2.25 | 2.70 | -0.32 | -11.15% | 1 | 47 | 35.50% |
| DPZ240621P00280000 | 2023-12-06 11:01AM EST | 280.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 22 | 34.65% |
| DPZ240621P00290000 | 2023-12-08 1:31PM EST | 290.00 | 4.10 | 3.30 | 4.10 | -0.10 | -2.38% | 5 | 175 | 33.47% |
| DPZ240621P00300000 | 2023-12-08 9:39AM EST | 300.00 | 4.80 | 4.70 | 5.20 | -0.35 | -6.80% | 10 | 103 | 32.84% |
| DPZ240621P00310000 | 2023-12-07 9:52AM EST | 310.00 | 5.00 | 5.70 | 6.40 | 0.00 | - | 10 | 54 | 32.01% |
| DPZ240621P00320000 | 2023-11-27 1:40PM EST | 320.00 | 8.00 | 7.10 | 8.50 | 0.00 | - | 2 | 13 | 32.17% |
| DPZ240621P00330000 | 2023-12-07 3:23PM EST | 330.00 | 8.00 | 8.70 | 9.30 | 0.00 | - | 1 | 16 | 30.10% |
| DPZ240621P00340000 | 2023-12-06 9:59AM EST | 340.00 | 11.40 | 10.50 | 11.80 | 0.00 | - | 1 | 48 | 29.95% |
| DPZ240621P00350000 | 2023-12-08 3:56PM EST | 350.00 | 13.00 | 12.60 | 13.50 | +1.50 | +13.04% | 2 | 37 | 28.47% |
| DPZ240621P00360000 | 2023-11-10 2:22PM EST | 360.00 | 21.60 | 15.40 | 16.20 | 0.00 | - | 1 | 111 | 27.74% |
| DPZ240621P00370000 | 2023-11-21 9:30AM EST | 370.00 | 27.83 | 17.30 | 19.80 | 0.00 | - | 1 | 97 | 27.48% |
| DPZ240621P00380000 | 2023-12-08 3:39PM EST | 380.00 | 21.60 | 21.60 | 23.80 | +3.60 | +20.00% | 3 | 169 | 27.14% |
| DPZ240621P00390000 | 2023-12-08 3:41PM EST | 390.00 | 25.60 | 25.40 | 26.90 | -3.50 | -12.03% | 2 | 17 | 25.57% |
| DPZ240621P00400000 | 2023-11-27 2:40PM EST | 400.00 | 34.20 | 29.20 | 32.10 | 0.00 | - | 6 | 17 | 25.42% |
| DPZ240621P00410000 | 2023-12-08 3:41PM EST | 410.00 | 34.90 | 34.70 | 36.50 | -22.30 | -38.99% | 2 | 3 | 24.11% |
| DPZ240621P00420000 | 2023-07-18 1:49PM EST | 420.00 | 51.65 | 54.00 | 56.50 | 0.00 | - | 2 | 2 | 36.05% |
| DPZ240621P00430000 | 2023-11-21 10:17AM EST | 430.00 | 64.90 | 45.20 | 48.80 | 0.00 | - | 1 | 6 | 23.11% |
| DPZ240621P00450000 | 2023-09-05 11:13AM EST | 450.00 | 68.00 | 89.50 | 91.50 | 0.00 | - | 2 | 4 | 48.90% |
| DPZ240621P00490000 | 2023-07-21 11:04AM EST | 490.00 | 106.80 | 110.40 | 114.40 | 0.00 | - | 2 | 2 | 42.14% |
| DPZ240621P00520000 | 2023-07-21 1:46PM EST | 520.00 | 133.90 | 136.30 | 146.00 | 0.00 | - | 1 | 0 | 49.38% |
© 2023 Yahoo. Todos os direitos reservados.