Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
473,55-8,11 (-1,68%)
No fechamento: 04:00PM EDT
473,55 0,00 (0,00%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240920C002500002024-01-17 4:14PM EDT250.00177.81174.00183.000.00--10.00%
DPZ240920C002700002024-01-04 11:39AM EDT270.00142.30155.60165.000.00--10.00%
DPZ240920C003400002024-01-09 3:25PM EDT340.0090.00100.80103.500.00--20.00%
DPZ240920C003500002024-02-26 10:43AM EDT350.00130.71143.60150.300.00-1164.95%
DPZ240920C003600002024-04-05 12:40PM EDT360.00140.00119.10128.600.00-5450.51%
DPZ240920C003700002024-03-20 3:39PM EDT370.0093.87110.00119.400.00-1148.19%
DPZ240920C003800002024-02-28 1:45PM EDT380.0084.80124.50131.700.00-2265.92%
DPZ240920C004100002024-04-04 3:20PM EDT410.0094.7077.0083.100.00-21538.94%
DPZ240920C004200002024-04-05 9:39AM EDT420.0086.9069.9075.400.00-5837.81%
DPZ240920C004300002024-04-04 10:17AM EDT430.0086.8665.6067.900.00-13736.64%
DPZ240920C004400002024-04-10 9:53AM EDT440.0077.6558.5060.600.00-12435.42%
DPZ240920C004500002024-03-21 10:54AM EDT450.0039.1952.1053.800.00-32234.40%
DPZ240920C004600002024-02-28 12:16PM EDT460.0033.9062.1064.100.00-1547.52%
DPZ240920C004700002024-04-19 1:14PM EDT470.0041.2040.2041.40-25.20-37.95%47332.55%
DPZ240920C004800002024-04-04 9:57AM EDT480.0051.3035.0036.000.00-21331.83%
DPZ240920C004900002024-04-19 10:20AM EDT490.0033.9028.5031.30-14.50-29.96%34131.37%
DPZ240920C005000002024-04-19 10:20AM EDT500.0029.3024.8027.20-3.10-9.57%45531.08%
DPZ240920C005100002024-04-19 10:13AM EDT510.0023.4021.0023.30-5.20-18.18%311530.63%
DPZ240920C005200002024-04-17 11:12AM EDT520.0022.1017.8020.00-1.00-4.33%14530.38%
DPZ240920C005300002024-04-15 9:46AM EDT530.0027.5016.3017.100.00-18930.16%
DPZ240920C005400002024-04-10 11:01AM EDT540.0022.3513.8014.700.00-12730.12%
DPZ240920C005500002024-04-19 12:49PM EDT550.0011.5011.5012.50-5.50-32.35%53129.98%
DPZ240920C005600002024-04-11 1:51PM EDT560.0018.409.6010.700.00-23629.99%
DPZ240920C005700002024-04-03 1:23PM EDT570.0016.908.109.000.00-212929.83%
DPZ240920C005800002024-04-15 2:35PM EDT580.0011.606.807.800.00-212230.03%
DPZ240920C005900002024-04-12 2:28PM EDT590.0011.005.606.500.00-32929.87%
DPZ240920C006000002024-04-16 3:08PM EDT600.007.104.805.600.00-3730.04%
DPZ240920C006400002024-04-12 10:04AM EDT640.005.202.352.950.00-13230.39%
DPZ240920C006600002024-04-18 1:59PM EDT660.002.071.652.500.00-1131.57%
DPZ240920C007200002024-04-11 1:32PM EDT720.001.100.351.850.00-4435.68%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DPZ240920P002100002024-02-05 2:27PM EDT210.000.500.003.000.00--566.37%
DPZ240920P002400002024-03-15 9:30AM EDT240.000.500.151.000.00-12852.81%
DPZ240920P002500002024-02-23 2:42PM EDT250.001.250.004.500.00-5557.63%
DPZ240920P002700002024-02-26 10:34AM EDT270.001.450.004.400.00-1151.33%
DPZ240920P002800002024-03-11 1:51PM EDT280.001.500.051.700.00-11446.11%
DPZ240920P002900002024-03-11 2:20PM EDT290.001.750.053.900.00-1651.72%
DPZ240920P003000002024-04-17 3:45PM EDT300.001.200.651.550.00-41640.15%
DPZ240920P003100002024-02-26 2:27PM EDT310.002.200.554.000.00-6346.15%
DPZ240920P003200002024-04-17 3:18PM EDT320.001.651.002.500.00-45738.87%
DPZ240920P003300002024-04-02 1:47PM EDT330.001.741.502.700.00-12736.96%
DPZ240920P003400002024-03-19 11:26AM EDT340.003.751.602.700.00-102834.46%
DPZ240920P003500002024-04-18 9:57AM EDT350.003.132.853.700.00-53434.56%
DPZ240920P003600002024-04-02 1:47PM EDT360.003.103.904.600.00-1633.96%
DPZ240920P003700002024-03-27 10:04AM EDT370.003.924.905.600.00-53433.22%
DPZ240920P003800002024-04-17 2:36PM EDT380.005.496.006.700.00-213532.37%
DPZ240920P003900002024-03-28 9:53AM EDT390.005.357.307.900.00-11231.40%
DPZ240920P004000002024-04-18 9:57AM EDT400.008.038.809.400.00-511430.58%
DPZ240920P004100002024-03-25 1:34PM EDT410.0010.4010.7014.200.00-327033.23%
DPZ240920P004200002024-04-19 11:19AM EDT420.0012.5012.7013.90+3.46+38.27%13829.74%
DPZ240920P004300002024-04-17 2:28PM EDT430.0013.5015.2018.700.00-17331.28%
DPZ240920P004400002024-04-19 2:22PM EDT440.0018.4018.1018.80+5.50+42.64%1621327.93%
DPZ240920P004500002024-04-19 12:12PM EDT450.0021.9021.3022.10+2.66+13.83%11427.32%
DPZ240920P004600002024-04-11 9:32AM EDT460.0023.3024.9025.80+7.11+43.92%1826.69%
DPZ240920P004700002024-04-19 12:09PM EDT470.0030.1029.1030.10+3.60+13.58%81226.17%
DPZ240920P004800002024-04-19 10:23AM EDT480.0032.4033.8035.50+7.10+28.06%417326.17%
DPZ240920P004900002024-04-19 11:31AM EDT490.0038.7039.1040.30+10.90+39.21%31525.27%
DPZ240920P005000002024-04-19 11:35AM EDT500.0047.0044.8046.20+5.20+12.44%2824.87%
DPZ240920P005100002024-04-11 3:01PM EDT510.0035.3050.5052.400.00-8724.30%
DPZ240920P005200002024-04-16 1:25PM EDT520.0051.0054.9059.400.00-2624.03%
DPZ240920P005500002024-03-27 11:16AM EDT550.0070.8080.6084.800.00-1125.53%